LyondellBasell Industries N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	111.80	112.43	111.50	112.14	59.116	1,587,700
2014-08-21	112.19	112.73	111.46	112.30	59.200	1,887,600
2014-08-20	112.38	112.52	111.83	112.17	58.762	1,751,000
2014-08-19	111.41	112.37	111.17	112.20	58.778	2,171,200
2014-08-18	111.58	112.00	110.68	111.16	58.233	2,569,100
2014-08-15	110.00	110.67	108.72	110.60	57.940	2,593,100
2014-08-14	110.00	110.49	109.70	109.79	57.516	1,909,100
2014-08-13	109.05	110.14	108.65	109.85	57.547	2,741,900
2014-08-12	108.42	109.04	107.77	108.89	57.044	2,736,500
2014-08-11	109.13	109.80	107.93	108.28	56.725	2,932,400
2014-08-08	108.02	108.61	107.59	108.37	56.772	3,937,000
2014-08-07	109.15	109.99	107.66	107.93	56.541	2,604,600
2014-08-06	107.38	109.75	107.37	108.99	57.097	2,724,000
2014-08-05	107.69	109.18	106.69	107.36	56.243	3,053,900
2014-08-04	107.16	108.68	106.06	108.64	56.913	3,226,600
2014-08-01	106.25	106.96	105.64	106.55	55.818	2,564,400
2014-07-31	107.33	107.59	105.95	106.25	55.661	3,505,700
2014-07-30	108.75	109.26	107.79	108.18	56.672	2,842,000
2014-07-29	109.67	110.38	108.25	108.29	56.730	2,674,600
2014-07-28	107.50	109.91	107.42	109.65	57.442	4,021,000
2014-07-25	105.00	107.68	104.52	107.49	56.311	4,070,300
2014-07-24	103.11	103.47	102.14	102.42	53.655	2,287,900
2014-07-23	102.50	103.04	102.24	102.50	53.697	2,099,700
2014-07-22	101.25	102.20	101.08	102.15	53.513	2,394,300
2014-07-21	100.62	101.38	100.10	101.22	53.026	2,145,800
2014-07-18	99.310	101.21	99.240	101.03	52.927	2,624,200
2014-07-17	98.490	100.42	98.470	99.530	52.141	2,279,600
2014-07-16	98.470	99.590	98.470	99.450	52.099	2,327,300
2014-07-15	99.260	99.780	98.230	98.470	51.585	2,595,300
2014-07-14	99.600	99.600	98.650	98.990	51.858	2,168,200
2014-07-11	98.600	99.420	98.300	99.160	51.947	1,781,600
2014-07-10	97.640	99.300	97.570	98.490	51.596	2,085,700
2014-07-09	98.160	99.070	98.010	98.820	51.769	2,299,800
2014-07-08	97.800	98.310	97.090	97.680	51.172	2,346,500
2014-07-07	99.270	99.470	97.790	98.340	51.517	2,208,400
2014-07-03	98.870	99.890	98.840	99.670	52.214	1,320,600
2014-07-02	98.210	99.220	98.160	98.750	51.732	2,098,000
2014-07-01	98.300	99.130	97.540	98.520	51.612	2,248,600
2014-06-30	97.140	98.130	96.630	97.650	51.156	3,010,100
2014-06-27	98.140	98.630	96.360	96.870	50.747	6,178,400
2014-06-26	98.960	99.000	97.630	98.500	51.601	2,604,500
2014-06-25	99.330	100.35	98.400	98.580	51.643	4,048,200
2014-06-24	102.63	102.63	100.06	100.10	52.439	4,549,500
2014-06-23	100.33	101.00	99.630	100.72	52.764	3,123,400
2014-06-20	99.360	100.33	99.090	100.15	52.466	5,610,500
2014-06-19	99.060	99.410	98.550	98.800	51.758	2,091,500
2014-06-18	98.550	99.060	97.860	98.970	51.847	2,681,300
2014-06-17	98.540	99.340	98.410	98.780	51.748	2,342,100
2014-06-16	99.120	99.330	98.130	98.870	51.795	2,392,100
2014-06-13	99.080	99.750	98.730	98.960	51.842	2,530,800
2014-06-12	98.730	101.13	98.730	99.260	51.999	4,191,800
2014-06-11	99.060	99.620	99.010	99.200	51.968	1,938,900
2014-06-10	99.000	100.07	98.900	99.950	52.361	2,236,900
2014-06-09	98.740	99.670	98.520	98.920	51.821	2,126,000
2014-06-06	99.200	99.650	98.830	99.000	51.863	3,609,600
2014-06-05	99.900	100.33	98.770	99.040	51.884	3,706,500
2014-06-04	99.940	100.61	99.320	100.13	52.455	2,455,500
2014-06-03	100.22	101.00	99.840	99.890	52.329	2,224,700
2014-06-02	99.930	100.50	99.260	100.20	52.492	2,216,100
2014-05-30	100.26	100.29	99.120	99.570	52.162	3,241,500

← NewerPage 52 of 70 · 4,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.6900 USD
2026-06-01	0.6900 USD
2026-03-02	0.6900 USD
2025-12-01	1.3700 USD
2025-08-25	1.3700 USD
2025-06-02	1.3700 USD
2025-03-10	1.3400 USD
2024-12-02	1.3400 USD
2024-08-26	1.3400 USD
2024-06-03	1.3400 USD
2024-03-01	1.2500 USD
2023-11-24	1.2500 USD
2023-08-25	1.2500 USD
2023-05-26	1.2500 USD
2023-03-03	1.1900 USD
2022-11-25	1.1900 USD
2022-08-26	1.1900 USD
2022-06-03	6.3900 USD
2022-03-04	1.1300 USD
2021-11-26	1.1300 USD
2021-08-27	1.1300 USD
2021-06-04	1.1300 USD
2021-03-05	1.0500 USD
2020-11-27	1.0500 USD
2020-08-28	1.0500 USD
2020-06-05	1.0500 USD
2020-02-28	1.0500 USD
2019-11-29	1.0500 USD
2019-09-03	1.0500 USD
2019-06-07	1.0500 USD
2019-03-01	1.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.