LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.930	28.580	26.590	28.050	10.970	3,501,300
2011-10-10	27.240	28.130	26.580	27.250	10.657	3,407,500
2011-10-07	27.700	27.890	26.430	26.520	10.372	4,423,000
2011-10-06	26.120	27.620	25.910	27.390	10.712	6,296,900
2011-10-05	25.890	26.520	25.510	26.090	10.204	7,499,700
2011-10-04	23.750	26.030	22.900	25.880	10.122	7,100,000
2011-10-03	24.300	25.540	23.810	24.100	9.426	6,837,400
2011-09-30	25.700	25.840	24.410	24.430	9.555	8,354,500
2011-09-29	28.600	28.820	26.050	26.650	10.423	5,166,500
2011-09-28	29.520	29.680	27.650	27.770	10.861	3,886,500
2011-09-27	30.060	31.320	29.450	29.590	11.573	6,548,400
2011-09-26	28.800	29.190	27.810	29.000	11.342	5,867,000
2011-09-23	27.790	29.520	27.400	28.470	11.135	2,601,400
2011-09-22	27.050	28.380	25.580	27.810	10.877	6,481,700
2011-09-21	31.440	31.440	28.860	28.890	11.299	5,955,300
2011-09-20	33.110	33.520	31.680	31.760	12.421	2,916,900
2011-09-19	32.820	33.240	31.960	32.920	12.875	2,805,000
2011-09-16	33.580	34.030	32.810	34.000	13.297	2,144,400
2011-09-15	33.720	34.220	32.960	33.690	13.176	1,962,800
2011-09-14	32.640	33.780	31.620	33.290	13.020	2,177,600
2011-09-13	31.750	32.610	31.410	32.510	12.715	1,712,800
2011-09-12	30.400	31.510	30.260	31.420	12.288	3,949,200
2011-09-09	32.760	32.820	30.840	31.190	12.198	3,705,200
2011-09-08	33.440	34.000	32.900	33.350	13.043	2,069,500
2011-09-07	32.760	34.220	32.720	33.940	13.274	2,229,700
2011-09-06	30.650	32.160	30.600	32.100	12.554	4,855,800
2011-09-02	32.660	32.690	31.310	32.110	12.558	1,933,400
2011-09-01	34.580	34.730	33.650	33.920	13.266	3,387,600
2011-08-31	34.370	35.050	34.060	34.650	13.552	4,338,700
2011-08-30	34.180	34.490	33.700	34.060	13.321	3,893,900
2011-08-29	32.780	34.740	32.550	34.690	13.567	4,685,200
2011-08-26	30.030	32.080	29.730	31.850	12.457	3,309,700
2011-08-25	31.030	31.290	29.920	30.420	11.897	3,639,100
2011-08-24	29.720	30.870	29.580	30.790	12.042	3,591,900
2011-08-23	29.080	30.310	28.470	29.850	11.674	4,824,400
2011-08-22	29.210	30.430	28.240	28.750	11.244	5,459,500
2011-08-19	28.670	29.500	27.920	27.980	10.943	5,068,500
2011-08-18	30.600	30.960	28.830	29.050	11.361	7,548,500
2011-08-17	32.940	33.380	31.360	31.910	12.480	4,899,400
2011-08-16	33.490	33.540	32.070	32.620	12.758	3,897,100
2011-08-15	34.160	35.020	33.490	33.940	13.274	4,467,900
2011-08-12	34.100	34.540	33.000	33.900	13.180	5,040,200
2011-08-11	31.340	34.740	31.270	34.020	13.227	6,043,100
2011-08-10	30.860	32.480	30.310	31.130	12.103	6,956,500
2011-08-09	29.410	31.850	29.090	31.840	12.379	12,420,900
2011-08-08	31.490	32.570	26.520	28.470	11.069	14,254,800
2011-08-05	34.220	35.150	30.180	33.110	12.873	9,313,700
2011-08-04	36.600	36.600	32.290	33.510	13.028	12,484,200
2011-08-03	37.610	38.040	35.050	37.290	14.498	10,588,700
2011-08-02	40.000	40.070	37.350	37.390	14.537	5,618,900
2011-08-01	40.960	41.930	38.410	40.330	15.680	6,165,400
2011-07-29	38.000	39.980	36.890	39.460	15.342	8,271,700
2011-07-28	38.000	38.450	37.120	37.550	14.599	3,514,800
2011-07-27	38.550	39.090	37.620	38.000	14.774	3,987,800
2011-07-26	38.290	39.310	38.160	38.940	15.140	3,110,900
2011-07-25	38.810	39.290	38.220	38.310	14.895	3,420,900
2011-07-22	38.950	39.650	38.250	39.540	15.373	3,996,700
2011-07-21	37.930	39.430	37.670	39.090	15.198	4,992,500
2011-07-20	37.390	38.070	37.190	37.600	14.619	3,548,700
2011-07-19	37.280	37.700	36.870	37.080	14.416	3,996,300

← NewerPage 64 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.