LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	34.390	34.940	33.940	34.450	15.624	4,452,700
2012-01-05	34.580	34.580	34.000	34.240	15.529	5,574,200
2012-01-04	33.430	34.930	33.400	34.740	15.755	4,872,600
2012-01-03	33.300	33.980	33.110	33.470	15.179	3,601,600
2011-12-30	32.840	32.870	32.390	32.490	14.735	938,700
2011-12-29	32.380	32.920	32.200	32.810	14.880	711,600
2011-12-28	32.970	33.000	32.100	32.250	14.626	843,300
2011-12-27	32.950	33.290	32.690	32.970	14.953	1,024,300
2011-12-23	32.950	33.110	32.790	32.990	14.962	1,553,800
2011-12-22	32.900	33.490	32.640	32.890	14.916	2,315,500
2011-12-21	32.970	33.060	32.120	32.960	14.948	1,799,900
2011-12-20	32.150	33.230	32.000	32.920	14.930	2,467,600
2011-12-19	31.730	31.730	31.000	31.200	14.150	2,878,000
2011-12-16	31.170	32.150	31.000	32.050	14.535	7,804,900
2011-12-15	31.150	31.200	30.510	30.800	13.969	3,937,100
2011-12-14	31.270	31.720	30.370	30.700	13.923	4,563,300
2011-12-13	32.490	32.950	31.420	31.890	14.463	3,351,600
2011-12-12	32.620	32.910	31.850	32.280	14.640	3,281,000
2011-12-09	32.600	33.530	31.560	33.180	15.048	6,103,200
2011-12-08	32.580	33.190	32.240	32.620	14.794	3,723,100
2011-12-07	33.200	33.480	32.650	32.940	14.939	3,758,800
2011-12-06	33.750	34.080	33.110	33.700	15.284	3,028,300
2011-12-05	33.440	34.190	33.190	33.720	15.293	3,484,900
2011-12-02	33.000	33.400	32.560	32.800	14.876	3,032,000
2011-12-01	32.450	32.670	32.110	32.410	14.699	3,915,400
2011-11-30	31.320	32.890	31.320	32.670	14.817	4,917,800
2011-11-29	29.980	30.770	29.710	30.360	13.769	4,126,800
2011-11-28	29.770	30.260	29.380	29.910	13.565	4,817,100
2011-11-25	28.360	29.280	28.340	28.650	12.993	1,704,100
2011-11-23	29.450	29.460	28.290	28.330	12.848	5,679,400
2011-11-22	29.510	30.270	29.300	29.770	13.501	5,045,500
2011-11-21	34.100	34.610	33.910	34.510	13.497	14,918,200
2011-11-18	35.470	35.970	34.010	34.530	13.505	13,064,200
2011-11-17	34.790	35.220	34.750	35.190	13.763	8,539,700
2011-11-16	34.670	35.480	34.660	35.020	13.696	6,982,200
2011-11-15	35.500	36.050	34.850	34.920	13.657	10,945,200
2011-11-14	36.510	36.960	35.380	35.530	13.896	5,244,300
2011-11-11	35.220	36.460	34.570	36.080	14.111	4,027,900
2011-11-10	34.520	35.120	33.650	35.070	13.716	5,372,400
2011-11-09	33.360	34.490	33.280	34.060	13.321	4,871,000
2011-11-08	35.000	35.240	33.990	34.940	13.665	2,375,700
2011-11-07	34.920	35.030	33.920	34.790	13.606	2,343,400
2011-11-04	34.140	35.260	33.710	35.010	13.692	5,280,500
2011-11-03	34.040	34.640	33.030	34.460	13.477	4,112,400
2011-11-02	32.610	33.670	32.560	33.210	12.988	2,339,600
2011-11-01	30.900	32.510	29.500	32.110	12.558	5,704,700
2011-10-31	34.750	34.750	32.840	32.860	12.852	5,134,900
2011-10-28	34.250	35.500	33.320	34.500	13.493	5,968,000
2011-10-27	32.890	34.080	32.520	33.590	13.137	5,040,700
2011-10-26	31.200	32.100	30.090	31.740	12.414	5,577,500
2011-10-25	32.340	32.440	30.620	30.730	12.019	3,968,500
2011-10-24	31.100	32.360	30.960	32.330	12.644	4,670,800
2011-10-21	30.800	31.260	29.000	31.020	12.132	12,613,600
2011-10-20	26.880	27.450	26.100	27.390	10.712	3,481,900
2011-10-19	27.990	28.030	26.810	26.930	10.532	5,565,600
2011-10-18	28.040	28.620	27.340	28.290	11.064	4,606,200
2011-10-17	28.970	29.240	27.890	28.240	11.045	3,140,900
2011-10-14	28.820	29.790	28.610	29.200	11.420	4,474,900
2011-10-13	28.290	28.530	27.500	28.060	10.974	2,190,200
2011-10-12	28.260	29.470	27.950	28.700	11.225	4,479,500

← NewerPage 63 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.