LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	44.240	45.060	43.400	43.830	20.001	5,588,600
2012-04-02	43.620	44.840	43.350	44.570	20.339	3,624,100
2012-03-30	43.670	43.860	42.980	43.650	19.919	2,852,000
2012-03-29	42.000	43.250	41.060	43.130	19.682	3,827,700
2012-03-28	43.380	43.860	42.340	42.640	19.458	2,613,500
2012-03-27	43.860	44.980	43.280	43.290	19.755	3,170,900
2012-03-26	43.000	44.090	42.750	43.870	20.019	3,565,300
2012-03-23	41.630	42.600	41.380	42.520	19.403	1,787,700
2012-03-22	42.900	43.280	41.470	41.610	18.988	2,537,700
2012-03-21	42.980	43.810	42.570	43.650	19.919	1,874,800
2012-03-20	42.080	42.960	41.620	42.880	19.568	2,187,800
2012-03-19	42.630	42.850	42.260	42.540	19.412	2,645,800
2012-03-16	42.720	43.250	42.420	42.900	19.577	2,479,900
2012-03-15	42.010	43.300	41.930	42.710	19.490	2,602,800
2012-03-14	42.050	42.240	41.560	41.960	19.148	1,717,400
2012-03-13	41.120	42.290	40.720	42.260	19.285	2,874,800
2012-03-12	42.000	42.170	39.870	40.600	18.527	5,599,200
2012-03-09	43.000	43.070	41.900	42.140	19.230	3,704,600
2012-03-08	40.870	42.860	40.840	42.720	19.495	5,819,500
2012-03-07	40.100	40.800	39.800	40.600	18.413	4,048,900
2012-03-06	40.800	40.970	38.910	39.280	17.814	6,016,800
2012-03-05	43.430	43.430	41.090	41.800	18.957	5,354,400
2012-03-02	43.680	44.200	43.600	43.710	19.823	1,797,800
2012-03-01	43.440	43.820	42.810	43.570	19.760	2,051,400
2012-02-29	43.890	44.330	42.870	43.180	19.583	2,809,000
2012-02-28	44.360	44.860	43.930	44.000	19.955	2,480,300
2012-02-27	43.700	44.980	43.510	44.240	20.064	3,063,600
2012-02-24	43.120	44.220	43.120	44.150	20.023	4,583,900
2012-02-23	43.480	43.510	42.510	43.190	19.588	2,724,500
2012-02-22	42.500	43.420	42.080	43.300	19.638	3,756,900
2012-02-21	44.070	44.280	41.970	42.890	19.452	4,001,900
2012-02-17	44.210	44.350	43.720	43.980	19.946	1,922,700
2012-02-16	43.560	44.040	43.480	43.990	19.950	4,664,300
2012-02-15	44.300	44.300	43.360	43.560	19.755	7,851,200
2012-02-14	45.500	45.940	44.030	44.610	20.232	6,323,800
2012-02-13	45.350	46.390	44.930	46.010	20.867	8,934,500
2012-02-10	44.000	45.910	43.610	44.750	20.295	9,666,500
2012-02-09	44.940	45.120	44.350	44.580	20.218	5,834,500
2012-02-08	45.000	45.060	44.440	44.700	20.272	3,116,000
2012-02-07	44.640	45.030	44.340	44.870	20.350	5,522,200
2012-02-06	44.820	44.840	44.300	44.750	20.295	2,932,800
2012-02-03	43.780	44.820	43.730	44.800	20.318	6,138,400
2012-02-02	43.910	44.000	43.140	43.300	19.638	4,489,600
2012-02-01	43.480	43.900	43.160	43.600	19.774	5,709,400
2012-01-31	42.670	43.120	42.470	43.100	19.547	5,673,300
2012-01-30	40.860	42.440	40.510	42.420	19.238	4,126,800
2012-01-27	40.150	41.540	40.150	41.230	18.699	4,095,200
2012-01-26	40.540	40.900	39.970	40.290	18.272	3,192,200
2012-01-25	39.740	40.290	39.020	40.220	18.241	3,982,000
2012-01-24	39.220	40.030	38.780	39.970	18.127	3,544,100
2012-01-23	40.000	40.070	38.980	39.340	17.842	5,093,400
2012-01-20	39.870	40.000	39.470	39.900	18.096	3,772,400
2012-01-19	40.870	40.870	39.810	40.000	18.141	3,913,400
2012-01-18	39.410	41.220	39.220	40.630	18.427	6,418,600
2012-01-17	39.820	40.050	38.950	39.190	17.774	3,210,400
2012-01-13	38.190	39.070	37.740	38.910	17.647	5,794,500
2012-01-12	37.900	39.500	37.600	38.890	17.638	8,047,400
2012-01-11	37.480	38.200	36.920	37.400	16.962	7,942,700
2012-01-10	34.520	37.220	34.430	36.950	16.758	9,089,400
2012-01-09	34.500	34.630	34.190	34.320	15.565	4,329,200

← NewerPage 62 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.