LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	99.160	100.49	98.520	100.35	52.570	1,954,200
2014-05-28	98.840	99.900	98.510	98.990	51.858	3,100,900
2014-05-27	99.050	99.700	98.250	98.470	51.585	3,229,900
2014-05-23	97.700	98.920	97.680	98.780	51.748	1,849,300
2014-05-22	98.000	98.460	97.560	97.700	51.182	2,662,400
2014-05-21	97.450	98.390	97.270	98.160	51.423	2,917,000
2014-05-20	96.570	97.730	96.420	97.000	50.815	2,871,800
2014-05-19	96.160	98.180	96.080	96.800	50.711	3,558,700
2014-05-16	95.300	96.330	94.640	96.140	50.365	2,218,600
2014-05-15	96.180	96.340	94.290	95.240	49.893	2,984,500
2014-05-14	96.350	97.070	95.760	96.570	50.590	2,387,300
2014-05-13	96.720	97.110	95.920	95.990	50.286	2,651,200
2014-05-12	96.200	96.720	95.900	96.280	50.438	2,369,900
2014-05-09	94.820	95.470	93.810	95.450	50.003	2,312,400
2014-05-08	95.540	96.360	93.910	94.450	49.480	3,756,700
2014-05-07	94.370	95.810	93.930	95.770	50.171	2,549,400
2014-05-06	93.400	94.430	92.970	94.050	49.270	2,235,900
2014-05-05	92.210	94.040	92.120	93.660	49.066	1,952,300
2014-05-02	92.080	93.180	92.000	92.400	48.406	2,042,100
2014-05-01	92.790	92.830	91.870	92.420	48.416	2,194,700
2014-04-30	91.290	93.410	90.830	92.500	48.458	5,344,000
2014-04-29	90.220	92.550	89.750	90.970	47.656	6,085,300
2014-04-28	91.740	91.930	89.860	90.740	47.536	3,474,500
2014-04-25	91.350	91.590	90.670	91.050	47.698	3,205,200
2014-04-24	92.020	92.200	90.790	91.480	47.924	2,298,300
2014-04-23	92.980	93.900	91.590	92.300	47.986	3,577,600
2014-04-22	93.030	93.990	92.310	93.270	48.491	2,479,300
2014-04-21	93.430	93.430	91.800	92.240	47.955	2,481,900
2014-04-17	91.620	92.490	90.430	92.110	47.888	3,280,600
2014-04-16	91.390	92.110	90.310	91.460	47.550	3,600,300
2014-04-15	88.420	89.670	87.800	89.550	46.557	3,742,700
2014-04-14	87.860	88.570	87.410	88.150	45.829	2,568,800
2014-04-11	85.400	88.240	85.400	87.110	45.288	3,775,400
2014-04-10	88.930	88.930	87.170	87.380	45.429	4,479,800
2014-04-09	87.260	89.050	86.910	88.540	46.032	2,983,600
2014-04-08	87.150	87.780	86.500	87.040	45.252	3,388,200
2014-04-07	88.730	89.090	86.500	87.120	45.293	3,918,200
2014-04-04	91.500	91.870	88.980	89.030	46.286	3,363,000
2014-04-03	90.070	90.910	89.800	90.460	47.030	2,567,300
2014-04-02	88.860	90.320	88.600	90.270	46.931	2,517,400
2014-04-01	89.150	89.160	88.490	88.770	46.151	3,642,400
2014-03-31	89.540	89.780	88.770	88.940	46.240	2,592,100
2014-03-28	87.270	88.770	87.200	88.380	45.949	2,495,800
2014-03-27	89.750	89.790	87.340	87.360	45.418	4,686,600
2014-03-26	91.370	91.370	89.860	89.880	46.728	3,300,000
2014-03-25	90.310	91.480	90.270	90.570	47.087	3,616,300
2014-03-24	90.520	90.900	89.120	89.570	46.567	3,558,800
2014-03-21	90.550	90.730	89.950	90.040	46.812	3,906,500
2014-03-20	89.560	90.300	89.250	90.260	46.926	2,245,900
2014-03-19	90.920	90.920	88.860	89.700	46.635	3,421,600
2014-03-18	90.760	91.110	90.550	90.700	47.155	3,985,600
2014-03-17	89.570	91.020	89.510	90.600	47.103	2,286,500
2014-03-14	88.810	90.090	88.730	88.920	46.229	3,376,900
2014-03-13	90.650	91.020	88.830	89.030	46.286	3,118,400
2014-03-12	89.890	90.830	89.440	90.160	46.874	2,829,400
2014-03-11	91.110	91.590	90.300	90.440	47.019	2,827,300
2014-03-10	90.610	91.170	90.000	91.030	47.326	2,326,300
2014-03-07	91.310	91.570	90.300	90.900	47.259	2,679,200
2014-03-06	90.570	91.940	90.530	91.060	47.342	4,128,400
2014-03-05	89.640	90.360	89.530	90.100	46.843	2,930,000

← NewerPage 53 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.