LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	54.830	55.570	54.410	55.560	27.872	3,457,600
2012-12-19	55.120	55.250	54.770	54.850	27.516	3,289,100
2012-12-18	54.810	55.110	54.550	54.900	27.541	3,091,400
2012-12-17	54.100	54.770	53.810	54.750	27.465	3,251,100
2012-12-14	53.010	53.970	52.790	53.790	26.984	4,282,000
2012-12-13	54.020	54.250	52.810	52.980	26.577	2,586,300
2012-12-12	54.400	54.630	53.820	54.020	27.099	3,597,400
2012-12-11	54.560	54.720	53.630	54.050	27.114	4,627,000
2012-12-10	53.610	54.740	53.160	54.370	27.275	4,280,600
2012-12-07	52.480	53.860	52.400	53.810	26.994	5,393,100
2012-12-06	51.850	52.150	51.520	51.900	26.036	5,978,200
2012-12-05	49.000	51.850	48.770	51.850	26.011	19,056,900
2012-12-04	48.800	49.820	48.730	49.760	24.962	4,102,800
2012-12-03	49.890	50.230	48.460	48.880	24.521	4,396,200
2012-11-30	49.000	49.940	48.780	49.730	24.947	7,392,200
2012-11-29	48.200	49.020	48.150	48.740	24.450	4,104,000
2012-11-28	47.070	48.120	46.860	48.070	24.114	2,783,100
2012-11-27	47.970	48.150	47.330	47.550	23.853	3,792,200
2012-11-26	48.350	48.600	47.550	48.000	24.079	3,504,500
2012-11-23	48.400	50.940	48.030	48.620	24.390	1,914,000
2012-11-21	47.690	48.530	47.500	47.990	24.074	2,726,500
2012-11-20	48.000	48.100	46.950	47.550	23.853	3,610,000
2012-11-19	47.760	48.110	47.440	48.000	24.079	5,382,700
2012-11-16	45.500	47.040	45.350	46.870	23.512	6,006,500
2012-11-15	46.180	46.610	44.870	45.410	22.780	6,339,300
2012-11-14	50.680	50.680	49.040	49.210	23.106	5,946,300
2012-11-13	49.720	51.010	49.110	50.060	23.505	5,199,300
2012-11-12	51.020	51.200	50.450	50.650	23.782	2,926,400
2012-11-09	52.190	52.190	50.700	50.850	23.876	5,490,700
2012-11-08	52.810	53.140	51.830	51.920	24.378	2,221,000
2012-11-07	53.360	53.360	51.920	52.780	24.782	4,930,200
2012-11-06	53.690	54.090	53.260	53.820	25.271	8,930,300
2012-11-05	53.180	53.510	52.740	53.410	25.078	3,529,200
2012-11-02	53.600	53.750	52.870	53.060	24.914	10,595,600
2012-11-01	53.540	55.250	53.510	55.050	25.848	5,695,100
2012-10-31	53.810	54.040	52.700	53.390	25.069	4,680,600
2012-10-26	51.860	55.630	50.910	53.750	25.238	8,962,500
2012-10-25	54.330	54.570	52.920	53.400	25.073	3,619,300
2012-10-24	53.890	54.760	53.070	53.830	25.275	4,199,600
2012-10-23	54.150	54.270	52.500	53.030	24.900	4,477,200
2012-10-22	54.310	55.550	53.760	55.470	26.045	2,880,900
2012-10-19	55.000	55.090	54.000	54.330	25.510	3,232,700
2012-10-18	55.350	56.000	54.700	55.230	25.933	3,071,400
2012-10-17	54.790	55.760	54.500	55.740	26.172	4,689,300
2012-10-16	51.960	55.380	51.960	54.360	25.524	9,418,500
2012-10-15	50.920	51.480	50.620	51.420	24.144	2,848,400
2012-10-12	51.250	51.710	50.580	50.860	23.881	3,602,800
2012-10-11	51.370	51.890	51.310	51.350	24.111	2,672,300
2012-10-10	51.330	51.460	50.470	50.700	23.806	2,428,500
2012-10-09	52.410	52.560	51.170	51.220	24.050	3,021,400
2012-10-08	52.450	52.500	51.990	52.380	24.594	1,969,700
2012-10-05	52.690	53.180	52.450	52.680	24.735	3,932,200
2012-10-04	52.940	53.370	51.930	52.000	24.416	3,639,300
2012-10-03	52.990	52.990	52.100	52.340	24.576	3,184,600
2012-10-02	52.390	52.910	52.020	52.910	24.843	3,158,200
2012-10-01	52.060	52.750	51.950	52.200	24.510	2,844,100
2012-09-28	51.460	51.790	50.920	51.660	24.256	2,527,700
2012-09-27	51.230	52.210	50.890	51.880	24.360	2,210,200
2012-09-26	50.980	51.180	50.150	50.960	23.928	3,356,800
2012-09-25	52.520	52.690	50.690	50.800	23.853	4,550,800

← NewerPage 59 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.