LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	89.630	89.800	88.860	89.680	46.624	3,005,800
2014-03-03	87.280	88.480	87.040	88.470	45.995	2,428,100
2014-02-28	88.140	89.190	87.620	88.080	45.793	4,633,800
2014-02-27	86.890	87.920	86.430	87.870	45.683	3,754,100
2014-02-26	86.390	87.500	86.180	87.420	45.137	3,226,500
2014-02-25	85.900	86.720	85.400	86.300	44.559	2,936,700
2014-02-24	85.700	87.100	85.610	85.970	44.389	2,976,100
2014-02-21	86.360	86.790	85.590	85.650	44.224	3,302,600
2014-02-20	84.320	86.240	83.470	85.800	44.301	4,003,700
2014-02-19	85.000	86.100	84.130	84.280	43.516	3,899,600
2014-02-18	84.990	85.400	84.030	85.330	44.058	3,614,800
2014-02-14	83.200	84.520	83.010	84.470	43.614	2,930,800
2014-02-13	81.880	83.760	81.880	83.370	43.046	3,304,900
2014-02-12	81.700	82.970	81.700	82.620	42.659	3,191,500
2014-02-11	81.280	82.270	80.820	81.680	42.174	4,130,700
2014-02-10	80.710	81.300	80.380	80.960	41.802	3,019,900
2014-02-07	79.920	81.110	79.570	80.830	41.735	3,439,400
2014-02-06	78.000	79.250	77.560	79.120	40.852	2,804,200
2014-02-05	77.370	77.950	76.320	77.610	40.072	4,798,800
2014-02-04	77.590	78.840	77.170	78.040	40.294	3,660,200
2014-02-03	78.990	79.410	76.730	77.210	39.866	4,799,300
2014-01-31	79.000	80.820	77.500	78.760	40.666	5,926,200
2014-01-30	77.390	78.930	76.650	78.060	40.305	4,588,100
2014-01-29	76.720	78.030	75.600	76.660	39.582	4,430,100
2014-01-28	75.960	77.490	75.760	76.690	39.597	2,963,000
2014-01-27	75.920	76.650	74.370	75.740	39.107	5,521,300
2014-01-24	77.160	77.770	75.860	75.920	39.200	5,905,800
2014-01-23	80.190	80.190	76.490	77.760	40.150	10,501,700
2014-01-22	81.210	81.430	78.910	80.220	41.420	5,102,600
2014-01-21	82.130	82.610	80.690	80.950	41.797	2,860,600
2014-01-17	82.030	82.100	80.900	81.400	42.029	2,520,700
2014-01-16	82.420	82.970	81.910	82.220	42.453	2,352,000
2014-01-15	82.020	82.810	81.760	82.750	42.726	2,785,700
2014-01-14	80.170	82.180	80.050	81.810	42.241	3,530,400
2014-01-13	80.420	80.600	79.630	79.820	41.213	3,218,600
2014-01-10	80.650	81.620	80.020	80.350	41.487	2,350,400
2014-01-09	79.810	80.820	79.780	80.480	41.554	3,499,600
2014-01-08	80.370	80.420	78.520	79.730	41.167	3,419,200
2014-01-07	78.160	79.250	77.900	78.940	40.759	2,730,700
2014-01-06	79.060	79.060	77.710	77.970	40.258	3,119,200
2014-01-03	78.950	79.130	78.330	78.710	40.640	1,528,500
2014-01-02	80.050	80.210	77.900	78.780	40.676	4,918,500
2013-12-31	79.650	80.330	79.320	80.280	41.451	1,618,600
2013-12-30	79.590	79.770	78.860	79.450	41.022	3,309,700
2013-12-27	79.350	79.570	79.110	79.430	41.012	1,035,100
2013-12-26	79.300	79.670	78.950	79.330	40.960	1,633,500
2013-12-24	78.210	79.270	78.090	79.170	40.878	1,168,100
2013-12-23	79.000	79.100	77.630	78.080	40.315	2,684,100
2013-12-20	77.950	78.710	77.680	78.600	40.583	4,287,600
2013-12-19	78.350	78.950	77.510	77.960	40.253	3,258,600
2013-12-18	78.020	78.520	76.600	78.440	40.501	4,491,300
2013-12-17	76.710	77.820	76.640	77.630	40.083	3,256,100
2013-12-16	77.190	77.830	76.910	77.000	39.757	2,859,000
2013-12-13	76.710	76.840	76.000	76.190	39.339	2,229,000
2013-12-12	76.500	78.260	76.030	76.500	39.499	3,057,900
2013-12-11	77.300	77.600	75.290	75.550	39.009	2,503,000
2013-12-10	76.830	77.170	76.630	76.870	39.690	1,897,300
2013-12-09	77.000	77.550	76.340	76.800	39.654	3,342,000
2013-12-06	76.220	76.960	75.760	76.550	39.525	2,320,400
2013-12-05	76.200	76.360	74.510	75.150	38.802	4,283,400

← NewerPage 54 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.