LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	17.900	18.460	17.900	18.300	7.099	4,194,300
2010-08-03	18.090	18.120	17.700	17.900	6.944	1,558,700
2010-08-02	18.150	18.260	18.050	18.060	7.006	1,543,000
2010-07-30	17.920	18.070	17.680	18.000	6.983	2,023,100
2010-07-29	18.100	18.150	17.840	17.940	6.960	1,598,500
2010-07-28	18.220	18.220	17.820	17.930	6.956	2,440,000
2010-07-27	17.920	18.340	17.250	18.230	7.072	5,778,800
2010-07-26	17.000	17.700	17.000	17.650	6.847	3,400,400
2010-07-23	16.550	16.790	16.520	16.780	6.510	1,415,100
2010-07-22	16.260	16.590	16.260	16.550	6.420	1,126,300
2010-07-21	16.190	16.300	16.190	16.240	6.300	1,801,200
2010-07-20	16.440	16.440	16.150	16.190	6.281	1,244,700
2010-07-19	16.180	16.700	16.110	16.450	6.382	497,300
2010-07-16	16.300	16.300	16.000	16.200	6.285	624,700
2010-07-15	16.430	16.430	16.000	16.370	6.351	905,900
2010-07-14	16.400	16.450	16.250	16.400	6.362	1,537,200
2010-07-13	15.830	16.500	15.830	16.400	6.362	1,647,300
2010-07-12	15.820	16.020	15.800	15.820	6.137	786,100
2010-07-09	15.100	16.020	15.000	15.800	6.129	1,478,700
2010-07-08	14.950	15.150	14.950	15.050	5.839	2,422,200
2010-07-07	15.050	15.150	14.860	15.000	5.819	2,137,200
2010-07-06	15.500	15.590	14.900	15.060	5.842	833,700
2010-07-02	15.580	15.690	15.400	15.480	6.005	231,700
2010-07-01	16.240	16.300	15.400	15.550	6.033	4,006,100
2010-06-30	16.270	16.500	16.150	16.150	6.265	1,534,100
2010-06-29	16.740	16.740	16.250	16.250	6.304	2,561,000
2010-06-28	16.870	16.870	16.700	16.870	6.545	355,800
2010-06-25	16.900	16.920	16.700	16.820	6.525	612,000
2010-06-24	16.690	16.920	16.350	16.800	6.517	2,151,600
2010-06-23	16.900	16.950	16.600	16.650	6.459	1,125,700
2010-06-22	17.090	17.100	16.800	16.840	6.533	1,502,900
2010-06-21	17.450	17.530	17.090	17.100	6.634	514,100
2010-06-18	17.330	17.350	17.150	17.210	6.676	1,373,700
2010-06-17	17.680	17.750	17.140	17.300	6.711	1,090,600
2010-06-16	17.930	17.970	17.630	17.640	6.843	1,041,500
2010-06-15	17.480	18.000	17.350	17.970	6.971	1,974,300
2010-06-14	17.190	17.580	17.190	17.490	6.785	1,008,500
2010-06-11	16.940	17.190	16.940	17.140	6.649	452,500
2010-06-10	16.970	17.070	16.850	16.970	6.583	1,401,000
2010-06-09	16.790	17.100	16.700	16.790	6.514	1,410,200
2010-06-08	17.030	17.030	16.500	16.750	6.498	2,037,700
2010-06-07	17.150	17.200	16.740	16.890	6.552	2,826,800
2010-06-04	17.050	17.100	16.750	17.050	6.614	3,147,200
2010-06-03	17.450	17.500	17.150	17.330	6.723	2,173,600
2010-06-02	17.610	17.660	17.220	17.330	6.723	829,900
2010-06-01	17.650	17.800	17.200	17.500	6.789	900,800
2010-05-28	17.900	17.900	16.250	17.770	6.894	222,200
2010-05-27	17.650	18.000	17.650	17.900	6.944	3,156,100
2010-05-26	16.990	17.400	16.800	17.150	6.653	2,079,300
2010-05-25	16.790	16.790	16.200	16.570	6.428	4,649,600
2010-05-24	16.700	17.150	16.680	16.900	6.556	1,761,300
2010-05-21	16.350	17.120	16.250	16.550	6.420	4,560,800
2010-05-20	17.140	17.140	16.200	16.900	6.556	10,248,400
2010-05-19	18.900	18.930	17.550	17.700	6.867	6,227,700
2010-05-18	19.050	19.320	18.250	18.790	7.289	6,219,800
2010-05-17	19.000	19.200	18.700	18.850	7.313	10,117,000
2010-05-14	19.300	19.400	18.750	18.750	7.274	3,133,400
2010-05-13	19.850	20.100	19.600	19.650	7.623	2,475,900
2010-05-12	19.200	20.040	19.200	19.800	7.681	5,714,300
2010-05-11	18.750	19.280	18.750	18.900	7.332	2,626,900

← NewerPage 69 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.