LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	66.480	68.110	66.300	67.420	34.306	4,428,000
2013-06-13	64.050	66.900	64.000	66.590	33.884	7,208,400
2013-06-12	65.040	65.290	64.030	64.120	32.627	2,382,100
2013-06-11	64.230	65.220	63.670	64.190	32.662	3,285,900
2013-06-10	65.060	65.840	64.770	65.000	33.075	3,366,200
2013-06-07	65.490	65.600	64.620	64.870	33.008	7,591,100
2013-06-06	65.560	66.580	65.300	66.400	33.787	4,045,600
2013-06-05	67.410	67.640	65.400	65.680	33.421	4,468,500
2013-06-04	67.090	68.460	67.090	67.680	34.438	4,081,400
2013-06-03	66.820	67.370	65.220	67.310	34.250	4,076,400
2013-05-31	66.610	68.070	66.010	66.650	33.914	6,467,400
2013-05-30	66.250	67.590	65.840	66.790	33.985	3,137,600
2013-05-29	66.540	67.080	65.720	66.280	33.472	3,045,700
2013-05-28	66.740	68.090	66.320	67.180	33.926	4,458,900
2013-05-24	65.260	65.920	64.850	65.720	33.189	2,250,300
2013-05-23	64.800	66.220	62.710	65.830	33.244	4,929,900
2013-05-22	65.590	67.050	64.640	65.070	32.860	3,481,700
2013-05-21	66.920	67.280	65.810	65.850	33.254	4,137,800
2013-05-20	67.270	67.450	66.800	66.950	33.810	2,870,000
2013-05-17	66.340	67.320	65.740	67.320	33.997	5,283,700
2013-05-16	64.350	66.200	64.280	66.110	33.386	5,269,500
2013-05-15	64.420	65.360	64.360	64.680	32.664	3,677,600
2013-05-14	62.070	64.990	61.990	64.640	32.643	6,491,800
2013-05-13	62.500	62.780	61.340	62.300	31.462	5,771,000
2013-05-10	61.110	61.610	60.410	61.550	31.083	4,563,000
2013-05-09	62.660	62.910	61.370	61.470	31.042	5,334,000
2013-05-08	63.300	63.520	61.910	62.840	31.734	3,595,700
2013-05-07	62.940	63.800	62.110	63.280	31.957	4,320,500
2013-05-06	62.590	62.650	61.230	62.650	31.638	4,331,500
2013-05-03	60.170	61.060	60.070	60.950	30.780	4,445,700
2013-05-02	57.960	59.470	57.330	58.900	29.745	5,113,500
2013-05-01	60.550	60.750	57.410	57.540	29.058	5,845,600
2013-04-30	61.440	61.490	60.480	60.700	30.654	3,456,000
2013-04-29	60.390	61.640	59.680	61.460	31.037	3,344,900
2013-04-26	61.990	62.240	58.570	60.140	30.371	4,348,200
2013-04-25	61.900	63.270	60.770	60.920	30.765	4,978,300
2013-04-24	59.560	60.560	59.130	60.330	30.467	3,638,700
2013-04-23	58.890	59.700	58.690	59.340	29.967	2,779,300
2013-04-22	58.150	59.110	57.370	58.640	29.613	2,878,100
2013-04-19	56.250	58.010	56.160	57.860	29.219	4,639,600
2013-04-18	56.240	56.350	55.020	55.810	28.184	4,929,300
2013-04-17	56.660	56.660	55.420	56.100	28.331	6,444,600
2013-04-16	56.150	57.550	55.700	57.330	28.952	4,901,800
2013-04-15	58.640	58.710	55.470	55.510	28.033	7,147,600
2013-04-12	61.070	61.200	58.670	59.460	30.027	4,362,800
2013-04-11	60.750	62.130	60.550	61.380	30.997	3,175,700
2013-04-10	60.420	60.870	59.920	60.770	30.689	2,354,300
2013-04-09	58.840	60.350	58.690	60.220	30.411	3,583,700
2013-04-08	59.030	59.100	58.200	58.800	29.694	4,337,600
2013-04-05	57.670	59.040	57.110	58.980	29.785	4,232,100
2013-04-04	58.800	59.320	58.610	58.780	29.684	3,655,200
2013-04-03	59.770	59.800	57.780	58.650	29.618	10,159,800
2013-04-02	62.430	62.610	59.540	59.840	30.219	6,255,400
2013-04-01	63.090	63.170	61.560	61.750	31.184	3,734,600
2013-03-28	63.560	64.150	63.180	63.290	31.962	2,877,400
2013-03-27	63.010	63.520	62.570	63.370	32.002	2,227,300
2013-03-26	63.740	64.000	63.360	63.450	32.042	3,756,100
2013-03-25	64.910	65.140	63.190	63.350	31.992	3,528,700
2013-03-22	64.660	64.930	64.250	64.500	32.573	2,185,500
2013-03-21	65.010	65.690	64.230	64.410	32.527	3,722,900

← NewerPage 57 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.