LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	41.460	42.000	41.360	42.000	16.293	2,382,100
2011-04-19	40.050	41.070	39.850	40.780	15.820	3,088,000
2011-04-18	40.680	41.120	39.800	40.060	15.541	2,265,900
2011-04-15	40.420	41.180	39.990	41.010	15.909	2,073,400
2011-04-14	40.400	40.630	39.630	40.420	15.681	1,606,500
2011-04-13	40.740	40.880	40.090	40.630	15.762	2,475,100
2011-04-12	42.030	42.280	40.360	40.530	15.723	4,195,500
2011-04-11	42.600	43.200	41.810	42.490	16.484	2,362,700
2011-04-08	41.580	43.280	41.490	42.580	16.518	4,861,400
2011-04-07	41.630	41.750	40.720	41.500	16.100	3,235,600
2011-04-06	41.400	42.050	41.270	41.610	16.142	2,955,900
2011-04-05	40.470	41.510	40.290	41.340	16.037	2,558,000
2011-04-04	40.500	41.000	40.360	40.650	15.770	1,992,700
2011-04-01	39.990	40.280	39.560	40.270	15.622	4,105,400
2011-03-31	39.660	40.130	39.280	39.550	15.343	3,555,600
2011-03-30	40.390	40.390	39.490	39.680	15.393	2,951,200
2011-03-29	39.940	40.740	39.900	40.140	15.572	2,103,700
2011-03-28	40.500	40.820	39.420	40.210	15.599	3,532,800
2011-03-25	40.400	40.870	39.920	40.360	15.657	1,493,600
2011-03-24	40.000	40.600	39.750	40.390	15.669	1,852,300
2011-03-23	38.830	39.970	38.510	39.870	15.467	1,289,300
2011-03-22	39.630	39.690	38.690	39.050	15.149	1,433,600
2011-03-21	39.350	40.000	38.800	39.670	15.390	2,810,700
2011-03-18	39.520	39.580	38.210	38.400	14.897	2,805,700
2011-03-17	38.830	39.310	38.770	38.990	15.126	1,526,200
2011-03-16	38.120	39.410	37.990	38.090	14.777	3,071,500
2011-03-15	37.450	38.640	37.330	38.280	14.850	3,694,900
2011-03-14	39.080	40.410	38.750	39.190	15.203	1,751,000
2011-03-11	39.050	39.660	38.200	39.160	15.192	3,965,500
2011-03-10	40.380	41.000	38.530	39.690	15.397	7,360,400
2011-03-09	40.920	41.120	40.310	40.900	15.867	2,698,300
2011-03-08	39.720	41.080	39.360	40.730	15.801	3,269,300
2011-03-07	40.190	40.300	39.460	39.830	15.452	4,343,300
2011-03-04	40.200	40.300	39.340	39.640	15.378	4,308,600
2011-03-03	38.650	39.850	38.650	39.560	15.347	5,558,300
2011-03-02	37.200	38.580	36.840	38.070	14.769	3,930,500
2011-03-01	38.370	38.850	36.760	37.060	14.377	3,520,100
2011-02-28	38.880	40.000	37.710	38.080	14.773	12,466,200
2011-02-25	37.520	38.540	37.500	38.170	14.808	4,899,300
2011-02-24	36.660	37.390	36.260	36.700	14.237	4,456,100
2011-02-23	35.550	37.000	34.880	36.640	14.214	6,188,600
2011-02-22	36.530	38.750	35.740	35.840	13.904	6,342,400
2011-02-18	36.900	38.120	35.340	37.950	14.722	15,389,100
2011-02-17	37.590	38.600	37.260	38.590	14.971	6,305,700
2011-02-16	37.470	37.800	37.090	37.540	14.563	2,955,500
2011-02-15	37.390	37.670	36.560	37.480	14.540	2,470,500
2011-02-14	37.420	37.440	36.810	37.400	14.509	2,764,300
2011-02-11	36.170	38.890	35.760	37.070	14.381	4,639,500
2011-02-10	35.330	36.830	35.330	36.750	14.257	2,841,300
2011-02-09	35.240	35.950	34.590	35.840	13.904	5,237,600
2011-02-08	35.770	35.850	34.360	35.480	13.764	5,053,800
2011-02-07	36.490	36.770	35.290	35.520	13.780	4,454,900
2011-02-04	36.440	36.760	35.340	36.170	14.032	4,087,000
2011-02-03	36.830	37.440	36.000	36.120	14.012	3,667,200
2011-02-02	36.510	36.880	36.170	36.550	14.179	1,646,500
2011-02-01	36.190	37.000	35.970	36.840	14.292	2,823,400
2011-01-31	34.770	36.040	34.770	35.940	13.943	2,250,400
2011-01-28	36.300	36.480	34.620	34.860	13.524	1,961,300
2011-01-27	36.060	36.510	35.830	36.200	14.043	2,718,800
2011-01-26	35.780	36.250	35.540	36.000	13.966	2,325,700

← NewerPage 66 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.