LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	37.850	38.140	36.200	36.840	14.323	3,953,600
2011-07-15	38.200	38.310	37.670	38.090	14.809	2,566,200
2011-07-14	38.500	38.970	37.810	37.920	14.743	2,439,700
2011-07-13	38.860	39.100	38.150	38.470	14.957	2,697,100
2011-07-12	38.320	38.950	37.990	38.400	14.930	2,300,700
2011-07-11	39.990	40.000	37.900	38.480	14.961	4,543,700
2011-07-08	40.510	40.920	39.960	40.880	15.894	3,542,000
2011-07-07	39.950	41.350	39.950	41.230	16.030	5,828,900
2011-07-06	39.630	39.750	38.800	39.450	15.338	4,517,500
2011-07-05	39.010	40.110	38.750	39.890	15.509	3,880,100
2011-07-01	39.410	39.590	38.430	38.920	15.132	4,650,200
2011-06-30	38.300	39.050	37.860	38.520	14.976	3,257,400
2011-06-29	37.740	39.290	37.680	38.290	14.887	4,354,400
2011-06-28	37.700	37.700	36.470	37.480	14.572	5,326,300
2011-06-27	37.650	37.830	35.840	37.260	14.486	7,024,600
2011-06-24	38.240	38.830	37.520	37.580	14.611	19,002,500
2011-06-23	37.870	38.100	36.640	38.060	14.797	4,695,900
2011-06-22	38.640	39.510	38.290	38.700	15.046	4,575,300
2011-06-21	37.090	38.760	36.970	38.610	15.011	5,852,000
2011-06-20	36.470	36.870	35.880	36.560	14.214	5,519,200
2011-06-17	37.550	37.710	36.270	36.880	14.339	6,585,000
2011-06-16	38.460	38.620	36.160	37.010	14.389	8,190,900
2011-06-15	39.280	39.590	38.080	38.360	14.914	4,910,700
2011-06-14	39.140	40.250	39.060	39.880	15.505	4,451,000
2011-06-13	39.400	39.760	38.110	38.300	14.891	3,357,500
2011-06-10	39.550	39.940	38.780	39.300	15.280	3,219,200
2011-06-09	39.550	40.180	39.220	40.000	15.552	3,302,800
2011-06-08	38.500	39.500	38.240	39.220	15.248	4,387,500
2011-06-07	39.430	39.490	38.430	38.880	15.116	4,363,600
2011-06-06	40.050	40.080	38.120	38.240	14.867	5,518,300
2011-06-03	40.500	40.710	39.210	39.890	15.509	6,642,400
2011-06-02	42.660	42.980	41.060	41.700	16.213	3,664,300
2011-06-01	43.670	44.210	42.110	42.280	16.438	4,180,100
2011-05-31	43.470	43.820	42.840	43.810	17.033	8,699,000
2011-05-27	42.120	42.740	41.820	42.740	16.617	2,684,500
2011-05-26	41.630	42.200	40.780	41.760	16.236	4,563,200
2011-05-25	39.500	42.080	39.490	41.590	16.170	4,805,000
2011-05-24	39.430	40.000	39.250	39.750	15.455	4,469,600
2011-05-23	38.910	39.350	38.160	38.900	15.124	4,454,000
2011-05-20	40.700	40.830	39.670	40.000	15.552	4,038,400
2011-05-19	41.250	41.570	40.490	41.000	15.940	3,130,900
2011-05-18	39.110	41.060	38.940	41.000	15.940	7,016,500
2011-05-17	38.100	39.220	38.070	38.950	15.143	8,988,700
2011-05-16	38.320	39.250	37.730	38.100	14.813	10,085,100
2011-05-13	41.630	41.750	39.360	39.680	15.427	4,637,200
2011-05-12	42.000	42.330	41.170	41.330	16.069	4,061,300
2011-05-11	42.500	43.310	41.460	42.220	16.415	6,643,600
2011-05-10	42.030	42.500	41.750	42.240	16.423	4,993,700
2011-05-09	41.080	42.290	41.030	41.500	16.135	4,505,400
2011-05-06	41.740	42.790	40.880	41.080	15.972	7,247,600
2011-05-05	42.740	43.390	41.290	41.650	16.193	5,150,500
2011-05-04	44.410	44.530	42.000	42.830	16.652	4,965,300
2011-05-03	45.700	46.280	44.460	44.570	17.328	4,248,600
2011-05-02	48.090	48.120	44.630	45.620	17.698	6,359,900
2011-04-29	44.660	45.360	44.270	44.500	17.263	3,716,100
2011-04-28	43.780	44.540	43.620	44.440	17.240	3,637,300
2011-04-27	43.990	44.410	43.400	43.700	16.953	3,105,000
2011-04-26	43.530	44.000	42.980	43.790	16.988	2,800,000
2011-04-25	42.810	43.740	42.420	43.260	16.782	2,144,700
2011-04-21	42.050	42.800	41.930	42.730	16.577	2,375,100

← NewerPage 65 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.