LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	64.520	65.670	64.460	65.420	33.037	4,508,000
2013-03-19	63.730	64.460	62.850	64.010	32.325	5,836,900
2013-03-18	63.390	64.060	63.080	63.750	32.194	3,358,000
2013-03-15	64.440	65.690	63.870	64.010	32.325	5,085,600
2013-03-14	63.940	65.350	63.860	64.770	32.709	4,700,700
2013-03-13	64.090	64.520	63.190	63.300	31.967	4,699,200
2013-03-12	63.770	64.400	63.620	64.080	32.361	4,514,200
2013-03-11	63.320	63.830	62.200	63.730	32.184	3,089,700
2013-03-08	62.790	63.850	62.590	63.600	32.118	3,132,600
2013-03-07	62.720	62.730	62.080	62.130	31.376	2,085,300
2013-03-06	61.900	62.790	61.410	62.520	31.573	4,936,700
2013-03-05	60.540	61.420	60.530	60.770	30.689	4,684,700
2013-03-04	59.470	60.440	58.750	60.440	30.522	3,376,500
2013-03-01	58.190	60.640	57.430	59.690	30.144	5,650,000
2013-02-28	58.380	59.460	58.170	58.620	29.603	3,648,900
2013-02-27	57.010	58.440	56.500	58.200	29.391	5,336,900
2013-02-26	57.460	57.720	55.940	56.840	28.704	7,557,200
2013-02-25	59.380	59.680	56.970	56.980	28.775	4,838,100
2013-02-22	58.300	59.320	57.970	59.320	29.957	3,972,500
2013-02-21	59.040	59.310	56.910	57.680	29.129	1,058,600
2013-02-20	61.150	61.400	60.170	60.260	30.229	8,481,500
2013-02-19	60.840	61.180	60.380	61.180	30.691	3,519,300
2013-02-15	61.190	61.290	59.880	60.400	30.300	7,182,900
2013-02-14	61.570	61.900	61.060	61.170	30.686	9,634,700
2013-02-13	61.710	63.300	61.600	62.300	31.253	3,862,200
2013-02-12	60.620	60.890	60.120	60.510	30.355	2,779,700
2013-02-11	61.820	61.820	60.290	60.540	30.370	3,176,500
2013-02-08	61.560	62.230	60.940	62.110	31.157	3,317,300
2013-02-07	61.200	61.750	60.370	61.420	30.811	2,842,100
2013-02-06	61.290	61.490	60.460	61.060	30.631	3,376,400
2013-02-05	61.710	62.270	61.220	61.250	30.726	3,935,300
2013-02-04	61.140	62.430	61.040	61.090	30.646	4,986,900
2013-02-01	61.900	63.220	60.320	61.370	30.786	8,406,600
2013-01-31	62.560	64.200	62.200	63.420	31.815	4,498,800
2013-01-30	63.220	63.550	62.760	63.020	31.614	2,485,300
2013-01-29	61.500	63.550	61.500	63.260	31.734	5,482,900
2013-01-28	62.670	62.690	60.860	61.240	30.721	5,244,700
2013-01-25	62.910	62.970	62.180	62.750	31.479	2,332,800
2013-01-24	62.260	62.820	62.210	62.520	31.363	2,664,000
2013-01-23	61.250	62.160	61.160	62.110	31.157	4,122,200
2013-01-22	62.600	62.700	61.460	61.470	30.836	3,583,900
2013-01-18	62.050	62.590	61.530	62.590	31.398	2,672,400
2013-01-17	61.160	62.220	61.020	62.130	31.168	3,670,600
2013-01-16	61.020	61.070	60.260	60.520	30.360	2,614,700
2013-01-15	60.930	61.650	60.880	61.340	30.771	2,181,400
2013-01-14	60.780	61.420	60.730	61.200	30.701	3,198,300
2013-01-11	60.720	60.960	60.200	60.910	30.556	1,993,300
2013-01-10	60.190	60.740	59.550	60.610	30.405	3,617,100
2013-01-09	60.100	60.170	59.430	59.600	29.898	2,962,700
2013-01-08	58.930	59.800	58.280	59.740	29.969	3,778,700
2013-01-07	58.010	59.150	57.770	59.140	29.668	2,329,800
2013-01-04	58.010	58.650	57.890	58.410	29.301	2,963,600
2013-01-03	58.420	58.880	57.350	57.640	28.915	3,561,500
2013-01-02	58.410	59.590	57.940	59.170	29.683	4,491,100
2012-12-31	55.450	57.160	55.290	57.090	28.639	2,679,300
2012-12-28	55.910	56.390	55.430	55.510	27.847	2,363,700
2012-12-27	56.570	56.640	55.190	56.390	28.288	2,458,600
2012-12-26	56.130	57.050	55.830	56.490	28.338	4,722,300
2012-12-24	55.500	56.060	55.160	55.860	28.022	1,752,800
2012-12-21	54.850	55.220	54.120	55.140	27.661	6,381,600

← NewerPage 58 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.