LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	27.380	27.790	26.990	27.510	10.672	3,821,600
2010-10-27	27.830	27.830	26.850	27.210	10.556	3,619,200
2010-10-26	28.070	28.120	26.500	27.720	10.754	5,532,600
2010-10-25	27.840	28.270	27.720	27.960	10.847	3,935,100
2010-10-22	27.600	27.680	27.300	27.550	10.688	2,442,100
2010-10-21	27.190	28.000	27.100	27.560	10.692	6,521,800
2010-10-20	26.700	27.200	26.650	27.130	10.525	6,081,700
2010-10-19	26.990	26.990	26.440	26.520	10.288	7,782,900
2010-10-18	26.600	27.040	26.410	26.750	10.377	4,034,900
2010-10-15	27.100	27.100	26.500	26.500	10.280	3,207,600
2010-10-14	26.970	27.650	24.450	27.020	10.482	9,197,400
2010-10-13	26.400	27.120	26.290	26.970	10.463	12,316,200
2010-10-12	26.100	26.350	25.450	26.300	10.203	7,003,500
2010-10-11	25.190	26.600	25.130	26.160	10.149	8,024,800
2010-10-08	24.700	25.280	24.700	25.250	9.796	6,419,900
2010-10-07	24.260	24.540	24.190	24.450	9.485	2,172,800
2010-10-06	24.850	24.880	23.950	24.220	9.396	1,901,200
2010-10-05	24.040	25.000	24.030	24.790	9.617	7,091,600
2010-10-04	24.030	24.400	23.930	24.090	9.346	3,833,700
2010-10-01	23.920	24.060	23.710	23.870	9.260	6,646,000
2010-09-30	23.650	23.950	23.260	23.900	9.272	4,344,600
2010-09-29	23.380	23.950	23.370	23.620	9.163	3,805,000
2010-09-28	23.100	23.640	23.030	23.450	9.097	2,932,200
2010-09-27	22.690	23.110	22.690	23.100	8.961	4,341,200
2010-09-24	22.000	22.470	22.000	22.460	8.713	2,632,000
2010-09-23	21.850	21.950	21.600	21.850	8.477	1,356,500
2010-09-22	22.240	22.280	21.850	21.940	8.511	1,636,900
2010-09-21	22.210	22.270	22.170	22.210	8.616	3,081,900
2010-09-20	22.250	22.270	22.190	22.200	8.612	1,651,400
2010-09-17	22.190	22.250	22.010	22.250	8.632	2,845,700
2010-09-16	21.750	22.280	21.750	21.850	8.477	4,179,800
2010-09-15	21.510	21.640	21.450	21.560	8.364	1,302,100
2010-09-14	21.390	21.570	21.310	21.510	8.345	2,403,900
2010-09-13	20.780	21.410	20.780	21.380	8.294	3,431,400
2010-09-10	20.710	20.820	20.690	20.790	8.065	806,500
2010-09-09	21.000	21.150	20.670	20.700	8.030	2,958,400
2010-09-08	20.950	21.130	20.950	20.990	8.143	2,135,400
2010-09-07	21.120	21.120	20.800	20.960	8.131	1,540,000
2010-09-03	20.990	21.300	20.990	21.130	8.197	1,072,600
2010-09-02	21.050	21.050	20.760	20.950	8.127	1,548,700
2010-09-01	20.500	21.300	20.490	21.020	8.155	5,464,700
2010-08-31	20.220	20.510	20.220	20.500	7.953	2,316,300
2010-08-30	20.400	20.800	20.220	20.220	7.844	1,728,000
2010-08-27	20.140	20.440	19.980	20.440	7.930	1,984,200
2010-08-26	19.950	20.500	19.950	20.000	7.759	2,807,100
2010-08-25	19.940	20.050	19.870	19.930	7.732	3,994,300
2010-08-24	19.800	20.050	19.700	19.990	7.755	5,178,500
2010-08-23	19.900	20.250	19.900	20.060	7.782	2,222,900
2010-08-20	19.800	20.020	19.760	19.890	7.716	3,292,700
2010-08-19	19.890	20.090	19.000	19.800	7.681	5,313,000
2010-08-18	19.100	20.050	19.100	19.800	7.681	3,564,800
2010-08-17	18.950	19.200	18.950	19.070	7.398	4,572,800
2010-08-16	18.850	19.300	18.650	18.700	7.255	10,729,700
2010-08-13	17.510	18.030	17.510	18.020	6.991	2,973,700
2010-08-12	17.630	17.630	17.400	17.500	6.789	3,260,500
2010-08-11	17.800	17.800	17.600	17.610	6.832	2,021,000
2010-08-10	18.050	18.050	17.900	17.990	6.979	1,056,300
2010-08-09	18.000	18.150	17.990	18.050	7.002	1,252,900
2010-08-06	18.220	18.250	17.920	18.000	6.983	500,600
2010-08-05	18.300	18.300	18.200	18.240	7.076	252,300

← NewerPage 68 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.