LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	38.290	38.870	37.920	38.620	17.980	3,221,300
2012-06-27	39.770	39.770	38.440	38.900	18.111	3,174,800
2012-06-26	39.150	39.920	38.810	39.530	18.404	1,802,200
2012-06-25	38.960	39.290	38.510	39.120	18.213	2,140,700
2012-06-22	39.870	39.870	38.590	39.620	18.446	4,051,200
2012-06-21	41.440	41.580	39.170	39.260	18.278	4,267,100
2012-06-20	41.480	41.990	41.040	41.420	19.284	2,564,800
2012-06-19	40.750	41.910	40.600	41.480	19.312	2,858,200
2012-06-18	38.770	40.680	38.480	40.530	18.869	3,667,800
2012-06-15	37.950	39.150	37.670	38.940	18.129	3,270,100
2012-06-14	37.680	37.970	37.070	37.600	17.505	2,861,800
2012-06-13	37.450	38.350	37.270	37.770	17.584	2,907,600
2012-06-12	37.510	38.100	37.200	37.830	17.612	2,234,000
2012-06-11	38.730	38.840	36.990	37.060	17.254	1,763,400
2012-06-08	37.750	38.390	36.970	38.230	17.799	2,480,700
2012-06-07	39.360	40.090	37.820	38.000	17.692	4,350,600
2012-06-06	38.110	38.940	37.790	38.440	17.896	4,048,700
2012-06-05	36.410	37.630	36.140	37.520	17.468	4,176,500
2012-06-04	37.290	37.290	35.970	36.760	17.114	2,974,500
2012-06-01	37.230	38.200	37.040	37.260	17.347	5,158,900
2012-05-31	39.530	39.660	38.400	39.460	18.371	4,627,200
2012-05-30	39.830	40.020	38.920	39.350	18.320	2,469,800
2012-05-29	40.090	41.070	39.920	40.890	19.037	3,912,900
2012-05-25	39.130	39.840	38.850	39.600	18.436	2,099,600
2012-05-24	39.300	39.770	38.350	38.970	18.143	3,206,600
2012-05-23	38.910	39.090	37.860	38.960	18.139	3,671,000
2012-05-22	39.430	39.720	38.970	39.260	18.278	5,605,400
2012-05-21	37.100	39.160	37.040	39.000	18.157	2,979,400
2012-05-18	37.050	38.020	36.780	37.040	17.077	4,279,900
2012-05-17	38.900	38.920	36.950	36.960	17.040	5,529,000
2012-05-16	40.280	40.540	38.810	39.220	17.897	4,560,200
2012-05-15	39.460	40.130	39.310	39.740	18.135	3,906,900
2012-05-14	39.600	39.620	38.830	39.320	17.943	5,081,000
2012-05-11	39.990	40.740	39.870	40.080	18.290	3,858,400
2012-05-10	40.870	40.880	39.780	40.460	18.463	6,688,800
2012-05-09	38.720	41.280	38.370	40.100	18.299	7,675,500
2012-05-08	38.910	39.050	37.670	38.850	17.729	5,677,800
2012-05-07	39.260	40.010	39.090	39.230	17.902	5,300,000
2012-05-04	41.000	41.520	39.240	39.480	18.016	7,864,400
2012-05-03	43.250	43.270	41.090	41.250	18.824	4,471,500
2012-05-02	42.780	43.350	42.130	43.140	19.686	3,178,400
2012-05-01	42.380	43.710	41.900	42.860	19.558	5,835,800
2012-04-30	43.950	44.550	41.780	41.780	19.066	9,554,100
2012-04-27	45.690	46.130	45.210	45.730	20.868	4,676,100
2012-04-26	44.630	45.860	44.000	45.530	20.777	2,352,100
2012-04-25	44.600	45.370	44.460	45.180	20.617	2,032,600
2012-04-24	43.590	44.260	43.070	44.090	20.120	1,959,000
2012-04-23	43.210	43.950	42.720	43.750	19.965	2,011,800
2012-04-20	44.230	44.610	43.890	44.160	20.152	2,261,000
2012-04-19	43.920	44.710	43.770	44.090	20.120	3,038,800
2012-04-18	43.980	44.280	43.400	43.870	20.019	2,153,300
2012-04-17	44.890	45.150	44.000	44.130	20.138	3,275,000
2012-04-16	44.420	44.600	43.590	44.280	20.206	3,779,800
2012-04-13	42.660	44.440	42.620	44.070	20.111	4,332,400
2012-04-12	41.520	42.880	41.290	42.830	19.545	3,618,500
2012-04-11	41.810	42.200	41.000	41.220	18.810	3,356,300
2012-04-10	42.490	42.530	40.720	40.950	18.687	3,242,800
2012-04-09	42.820	42.890	42.260	42.470	19.380	1,698,600
2012-04-05	43.850	45.240	43.210	43.410	19.809	3,754,900
2012-04-04	43.200	44.240	43.040	44.090	20.120	2,367,700

← NewerPage 61 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.