LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	71.310	71.670	70.820	70.900	36.077	4,361,000
2013-09-09	70.350	70.890	70.260	70.740	35.995	2,886,600
2013-09-06	70.630	71.000	69.980	70.320	35.782	3,255,000
2013-09-05	69.400	70.630	69.240	70.340	35.792	4,686,800
2013-09-04	69.230	69.670	68.940	69.460	35.344	6,404,900
2013-09-03	71.190	71.890	69.800	70.470	35.858	4,316,300
2013-08-30	70.430	70.670	69.780	70.150	35.695	2,800,100
2013-08-29	69.250	70.670	69.040	70.300	35.771	2,661,700
2013-08-28	68.870	69.700	68.320	69.480	35.354	2,049,400
2013-08-27	69.200	69.620	68.530	68.790	35.003	3,209,500
2013-08-26	70.300	71.040	70.090	70.120	35.680	3,131,400
2013-08-23	69.700	70.190	69.300	70.120	35.680	2,065,300
2013-08-22	67.890	69.960	67.750	69.500	35.364	2,325,200
2013-08-21	68.180	68.400	67.670	67.750	34.474	2,283,300
2013-08-20	68.520	68.600	67.520	68.240	34.723	2,535,800
2013-08-19	68.510	69.300	68.350	68.520	34.866	2,247,000
2013-08-16	68.070	69.000	67.740	68.870	35.044	2,948,200
2013-08-15	69.350	69.520	68.180	68.340	34.774	4,126,500
2013-08-14	70.170	70.530	69.550	69.580	35.405	2,854,600
2013-08-13	68.480	70.400	68.120	70.080	35.660	3,925,700
2013-08-12	68.420	68.800	68.050	68.300	34.754	3,386,100
2013-08-09	68.770	69.510	68.140	68.700	34.957	2,596,500
2013-08-08	68.750	69.000	68.240	68.590	34.901	3,046,500
2013-08-07	68.390	68.560	67.960	67.990	34.596	3,351,900
2013-08-06	69.370	69.520	68.370	68.580	34.896	4,236,700
2013-08-05	68.940	69.710	68.920	69.470	35.349	3,867,000
2013-08-02	68.000	69.240	67.740	68.950	35.085	4,138,500
2013-08-01	68.300	68.930	67.860	67.990	34.596	9,263,800
2013-07-31	68.890	69.470	68.250	68.710	34.962	2,319,400
2013-07-30	67.650	69.470	67.020	68.920	35.069	3,626,300
2013-07-29	67.400	68.030	66.350	67.720	34.459	2,935,300
2013-07-26	69.830	70.270	66.500	67.400	34.296	3,382,500
2013-07-25	67.410	68.280	67.390	68.050	34.627	2,231,400
2013-07-24	68.000	68.270	67.230	67.420	34.306	2,020,600
2013-07-23	69.050	69.260	67.850	67.900	34.550	2,511,000
2013-07-22	68.610	69.050	68.350	68.460	34.835	1,821,100
2013-07-19	67.520	68.880	67.200	68.410	34.810	3,750,100
2013-07-18	68.300	68.620	67.530	67.540	34.367	4,580,900
2013-07-17	69.730	70.020	67.840	67.940	34.571	4,318,400
2013-07-16	71.260	71.280	68.740	69.260	35.242	3,074,300
2013-07-15	70.440	71.330	69.890	70.890	36.072	3,633,100
2013-07-12	69.390	70.180	68.780	70.000	35.619	2,900,900
2013-07-11	70.610	70.640	69.110	69.390	35.308	3,655,800
2013-07-10	68.630	69.920	68.580	69.810	35.522	3,841,600
2013-07-09	69.000	69.490	68.000	68.970	35.095	2,485,700
2013-07-08	68.330	68.620	67.770	68.300	34.754	2,207,100
2013-07-05	67.330	67.690	66.710	67.680	34.438	2,870,300
2013-07-03	64.960	66.610	64.740	66.500	33.838	1,988,000
2013-07-02	66.310	66.700	64.940	65.410	33.283	5,823,100
2013-07-01	67.000	68.380	66.070	66.280	33.726	6,962,200
2013-06-28	67.450	67.750	66.260	66.260	33.716	9,611,400
2013-06-27	67.700	68.020	67.070	67.500	34.347	4,610,100
2013-06-26	66.950	67.230	65.580	66.980	34.082	3,619,100
2013-06-25	65.690	66.890	65.690	66.460	33.818	3,535,800
2013-06-24	65.060	65.750	63.890	65.030	33.090	4,875,000
2013-06-21	67.540	67.690	65.230	66.750	33.965	5,077,300
2013-06-20	67.450	68.160	66.700	67.000	34.092	3,979,700
2013-06-19	68.970	69.420	68.490	68.610	34.912	2,692,200
2013-06-18	68.480	69.450	68.390	68.810	35.013	3,209,500
2013-06-17	68.100	68.530	67.450	68.140	34.672	3,489,500

← NewerPage 56 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.