LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	76.930	77.010	75.500	76.560	39.530	4,103,900
2013-12-03	77.450	78.000	76.760	77.120	39.819	3,398,500
2013-12-02	77.440	78.010	76.770	77.850	40.196	2,775,600
2013-11-29	77.750	78.190	77.040	77.180	39.850	1,780,100
2013-11-27	76.740	77.820	76.600	77.460	39.995	2,782,300
2013-11-26	76.800	77.560	76.300	76.340	39.417	3,745,600
2013-11-25	78.420	78.520	76.260	76.550	39.525	7,441,600
2013-11-22	77.980	79.340	77.710	79.290	40.940	2,354,500
2013-11-21	77.080	78.220	77.080	77.760	40.150	2,569,900
2013-11-20	77.630	78.110	77.020	77.510	39.711	2,700,500
2013-11-19	78.390	78.620	77.460	77.650	39.783	2,947,900
2013-11-18	78.640	79.290	78.240	78.470	40.203	2,095,500
2013-11-15	78.240	78.870	78.170	78.570	40.254	2,660,300
2013-11-14	76.890	78.470	76.660	78.260	40.095	3,362,400
2013-11-13	75.300	76.570	75.220	76.520	39.204	3,490,600
2013-11-12	75.600	75.900	75.270	75.330	38.594	2,408,500
2013-11-11	75.400	75.820	75.090	75.620	38.743	3,104,800
2013-11-08	74.940	75.500	74.630	75.390	38.625	3,882,000
2013-11-07	75.520	76.010	74.510	74.810	38.328	4,737,700
2013-11-06	74.710	75.370	74.550	75.170	38.512	2,712,400
2013-11-05	74.240	74.630	73.720	74.300	38.066	2,836,200
2013-11-04	74.160	74.530	73.690	74.490	38.164	3,461,700
2013-11-01	74.260	74.300	73.600	73.930	37.877	6,373,600
2013-10-31	75.290	76.100	74.600	74.600	38.220	3,089,700
2013-10-30	75.960	77.060	75.030	75.300	38.579	2,821,100
2013-10-29	73.030	75.640	72.530	75.560	38.712	6,004,000
2013-10-28	77.190	77.320	75.320	75.510	38.686	4,249,300
2013-10-25	78.080	78.150	75.640	77.100	39.501	3,630,700
2013-10-24	78.860	79.080	77.890	78.050	39.988	2,580,800
2013-10-23	78.540	79.340	78.000	78.670	40.305	2,738,600
2013-10-22	78.220	79.170	78.070	78.760	40.351	2,174,800
2013-10-21	78.130	78.500	77.730	78.360	40.146	2,250,300
2013-10-18	77.640	78.500	77.150	77.910	39.916	3,210,200
2013-10-17	76.170	77.740	76.170	77.570	39.742	1,882,000
2013-10-16	75.750	76.540	75.210	76.500	39.193	2,543,900
2013-10-15	75.670	76.040	75.090	75.190	38.522	2,472,400
2013-10-14	75.560	76.080	75.090	75.710	38.789	1,990,400
2013-10-11	75.150	76.130	74.880	75.970	38.922	1,822,800
2013-10-10	74.630	75.310	73.780	75.090	38.471	2,726,500
2013-10-09	73.290	73.340	72.270	72.730	37.262	2,939,800
2013-10-08	74.400	74.450	72.800	73.170	37.487	3,140,300
2013-10-07	74.750	75.570	74.350	74.580	38.210	1,764,400
2013-10-04	73.860	75.470	73.650	75.390	38.625	2,933,400
2013-10-03	73.940	74.210	72.570	73.980	37.902	3,364,200
2013-10-02	73.760	74.150	72.920	74.040	37.933	2,122,700
2013-10-01	73.290	74.110	73.250	74.110	37.969	1,805,000
2013-09-30	72.370	73.590	72.100	73.230	37.518	2,032,900
2013-09-27	73.700	74.220	73.300	73.390	37.600	2,364,100
2013-09-26	73.390	74.230	73.110	74.010	37.918	3,188,800
2013-09-25	72.470	73.400	72.090	72.920	37.359	2,448,500
2013-09-24	72.660	72.970	72.310	72.420	37.103	2,537,000
2013-09-23	72.600	72.950	71.780	72.630	37.211	3,255,100
2013-09-20	73.890	74.220	72.930	73.030	37.416	12,059,100
2013-09-19	73.460	75.670	73.000	73.790	37.805	5,150,700
2013-09-18	72.880	73.520	72.510	73.370	37.334	4,927,700
2013-09-17	71.640	72.900	71.410	72.680	36.983	2,937,200
2013-09-16	71.960	72.170	71.160	71.390	36.326	4,312,500
2013-09-13	70.480	71.230	70.390	71.000	36.128	3,647,000
2013-09-12	70.740	70.950	70.080	70.190	35.716	4,248,800
2013-09-11	71.090	71.090	70.260	70.730	35.990	3,891,700

← NewerPage 55 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.