LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	52.430	52.880	51.570	52.040	24.435	2,775,600
2012-09-21	52.950	53.210	52.130	52.370	24.590	6,893,900
2012-09-20	51.880	52.620	50.570	52.520	24.660	4,663,800
2012-09-19	52.410	53.620	52.220	52.500	24.651	4,732,000
2012-09-18	51.870	52.090	51.360	51.940	24.388	4,171,600
2012-09-17	53.150	53.200	51.810	51.980	24.407	3,217,300
2012-09-14	52.650	53.770	52.180	53.420	25.083	6,534,100
2012-09-13	49.590	52.350	49.580	51.920	24.378	7,525,900
2012-09-12	49.490	49.720	48.750	49.610	23.294	2,819,600
2012-09-11	49.590	50.230	49.170	49.400	23.195	2,210,800
2012-09-10	49.260	50.020	49.230	49.330	23.162	3,123,500
2012-09-07	48.640	49.710	48.400	49.460	23.223	3,160,100
2012-09-06	47.440	49.420	47.200	48.460	22.754	5,913,600
2012-09-05	47.110	47.530	46.660	46.970	22.054	10,549,500
2012-09-04	47.800	48.200	46.880	47.010	22.073	41,142,800
2012-08-31	48.990	49.090	48.610	48.840	22.932	4,806,500
2012-08-30	48.930	49.040	48.470	48.670	22.852	12,324,900
2012-08-29	47.470	47.720	46.640	47.290	22.017	3,057,600
2012-08-28	46.740	48.030	46.610	47.480	22.105	2,961,200
2012-08-27	46.520	47.400	46.310	47.130	21.942	2,639,400
2012-08-24	47.830	48.320	47.660	47.900	22.301	1,938,400
2012-08-23	48.050	48.330	47.250	47.730	22.222	2,338,000
2012-08-22	48.700	48.930	47.760	48.580	22.617	2,142,200
2012-08-21	49.960	49.960	48.940	49.060	22.841	2,687,800
2012-08-20	49.160	49.870	49.100	49.860	23.213	2,986,200
2012-08-17	48.680	49.320	48.400	49.240	22.925	2,187,300
2012-08-16	47.970	48.710	47.780	48.520	22.589	2,076,800
2012-08-15	47.560	47.930	47.160	47.770	22.240	2,588,400
2012-08-14	47.480	48.150	47.380	47.550	22.138	3,439,400
2012-08-13	47.000	47.600	46.610	47.360	22.049	2,081,700
2012-08-10	46.970	47.430	46.620	47.280	22.012	2,195,700
2012-08-09	46.970	47.440	46.660	47.350	22.045	2,558,800
2012-08-08	46.100	47.440	46.090	47.210	21.979	2,725,400
2012-08-07	46.260	47.040	46.180	46.710	21.747	2,438,900
2012-08-06	45.580	46.690	45.560	45.960	21.397	3,691,000
2012-08-03	45.460	45.840	44.720	45.370	21.123	3,401,700
2012-08-02	43.730	44.710	43.350	44.410	20.676	3,331,300
2012-08-01	44.810	44.810	43.970	44.230	20.592	2,991,300
2012-07-31	44.670	44.930	44.340	44.530	20.732	3,146,200
2012-07-30	44.690	44.990	44.320	44.580	20.755	2,787,200
2012-07-27	43.450	44.990	42.890	44.510	20.722	8,802,700
2012-07-26	41.380	41.670	40.100	40.900	19.042	4,470,200
2012-07-25	40.590	40.830	40.050	40.420	18.818	1,542,200
2012-07-24	40.960	41.300	39.740	40.430	18.823	3,699,800
2012-07-23	40.410	41.190	40.030	41.030	19.102	2,614,700
2012-07-20	41.050	41.660	40.330	41.600	19.368	2,194,400
2012-07-19	42.390	42.690	41.860	41.960	19.535	2,425,500
2012-07-18	41.600	42.560	41.590	42.240	19.666	2,570,700
2012-07-17	41.450	42.020	40.930	41.970	19.540	2,256,400
2012-07-16	40.550	41.520	40.200	41.210	19.186	2,711,100
2012-07-13	40.020	41.310	40.000	40.780	18.986	2,657,000
2012-07-12	39.160	39.970	38.440	39.620	18.446	2,727,500
2012-07-11	40.440	40.510	39.270	39.680	18.474	2,778,300
2012-07-10	41.210	41.530	40.170	40.470	18.842	2,625,100
2012-07-09	41.710	41.940	40.580	40.810	19.000	2,986,700
2012-07-06	41.790	42.130	40.770	41.150	19.158	2,397,400
2012-07-05	41.820	42.600	41.480	42.310	19.698	2,727,600
2012-07-03	40.940	42.100	40.940	41.940	19.526	1,372,600
2012-07-02	40.590	41.860	40.350	40.850	19.018	3,164,900
2012-06-29	40.040	40.410	39.550	40.270	18.748	3,822,600

← NewerPage 60 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.