LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	35.700	36.150	35.530	35.700	13.849	6,351,500
2011-01-24	35.600	35.740	34.750	35.650	13.830	2,489,700
2011-01-21	35.880	36.220	34.400	35.050	13.597	3,647,600
2011-01-20	35.260	35.770	33.570	35.420	13.741	7,837,700
2011-01-19	36.670	36.700	35.530	35.660	13.834	3,682,500
2011-01-18	36.950	37.000	36.460	36.500	14.160	2,166,600
2011-01-14	36.280	37.000	36.040	36.610	14.202	3,841,100
2011-01-13	36.840	36.840	35.850	36.400	14.121	4,404,500
2011-01-12	36.660	37.000	36.510	36.740	14.253	2,867,900
2011-01-11	35.600	36.580	35.510	36.470	14.148	4,729,500
2011-01-10	34.920	35.300	34.600	35.240	13.671	4,051,600
2011-01-07	35.180	35.230	34.450	34.620	13.430	1,889,700
2011-01-06	34.930	35.110	34.720	34.970	13.566	3,249,400
2011-01-05	34.680	35.000	34.630	34.850	13.520	2,780,800
2011-01-04	34.800	34.950	34.540	34.870	13.527	5,475,700
2011-01-03	34.750	34.990	34.430	34.560	13.407	3,403,400
2010-12-31	33.850	34.540	33.830	34.400	13.345	1,877,900
2010-12-30	33.430	33.820	33.260	33.760	13.097	1,605,600
2010-12-29	33.210	33.450	33.180	33.400	12.957	1,290,400
2010-12-28	32.940	33.300	32.830	33.280	12.911	1,111,600
2010-12-27	32.670	33.030	32.650	32.960	12.787	679,600
2010-12-23	32.950	33.000	32.790	32.930	12.775	724,400
2010-12-22	32.340	32.980	32.340	32.950	12.783	3,212,600
2010-12-21	32.000	32.570	32.000	32.550	12.627	3,301,200
2010-12-20	31.910	32.120	31.620	32.100	12.453	2,500,900
2010-12-17	31.140	32.000	30.720	31.870	12.364	3,980,000
2010-12-16	32.010	32.070	30.910	31.200	12.104	2,498,500
2010-12-15	31.990	32.190	31.520	31.750	12.317	1,458,700
2010-12-14	31.610	32.460	31.070	31.990	12.410	3,875,100
2010-12-13	31.080	31.970	31.030	31.860	12.360	38,066,400
2010-12-10	30.560	31.170	30.460	31.100	12.065	3,383,400
2010-12-09	31.230	31.340	29.600	30.610	11.875	4,306,200
2010-12-08	31.600	31.850	30.730	30.860	11.972	3,558,100
2010-12-07	31.500	31.750	30.930	31.600	12.259	6,296,400
2010-12-06	30.620	31.120	30.500	31.080	12.057	4,628,200
2010-12-03	30.040	30.710	29.530	30.520	11.840	5,584,300
2010-12-02	30.210	30.500	29.410	30.490	11.828	7,641,100
2010-12-01	29.690	30.040	29.630	29.880	11.592	7,132,500
2010-11-30	29.230	29.500	29.060	29.210	11.332	2,831,300
2010-11-29	29.900	29.970	28.860	29.750	11.541	3,414,900
2010-11-26	29.200	29.550	29.150	29.380	11.398	740,600
2010-11-24	29.100	29.540	28.860	29.500	11.444	3,341,100
2010-11-23	29.250	29.250	28.810	28.950	11.231	4,384,400
2010-11-22	28.630	29.820	28.550	29.680	11.514	6,153,800
2010-11-19	27.770	28.880	27.500	28.750	11.153	17,483,400
2010-11-18	28.060	28.230	27.540	27.690	10.742	3,376,600
2010-11-17	26.740	27.310	26.340	27.230	10.564	3,193,800
2010-11-16	27.570	27.650	26.250	26.700	10.358	2,919,300
2010-11-15	27.250	27.990	27.200	27.660	10.730	4,142,500
2010-11-12	28.320	28.370	27.330	27.400	10.630	4,365,200
2010-11-11	28.120	28.800	28.020	28.290	10.975	2,478,300
2010-11-10	28.400	28.500	27.740	28.340	10.994	2,717,000
2010-11-09	29.020	29.100	28.170	28.440	11.033	2,267,300
2010-11-08	28.500	28.850	28.240	28.850	11.192	4,110,700
2010-11-05	27.450	28.530	26.760	28.350	10.998	7,669,000
2010-11-04	27.250	27.560	26.990	27.410	10.633	5,118,300
2010-11-03	26.910	27.470	26.350	26.950	10.455	3,338,400
2010-11-02	26.300	26.790	26.180	26.630	10.331	3,387,900
2010-11-01	26.760	27.160	25.700	26.000	10.086	4,165,000
2010-10-29	27.850	28.250	26.600	26.860	10.420	7,190,600

← NewerPage 67 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.