LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 158.08 | 158.65 | 157.76 | 157.76 | 157.76 | 1,300 |
| 2026-10-15 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0 |
| 2026-10-14 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0 |
| 2026-10-13 | 148.65 | 149.70 | 148.50 | 149.70 | 149.70 | 1,070 |
| 2026-10-09 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 1,000 |
| 2026-10-08 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 0 |
| 2026-10-07 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | 1 |
| 2026-10-06 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-10-05 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-10-02 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-10-01 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-09-30 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-09-29 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 0 |
| 2026-09-28 | 153.00 | 154.65 | 153.00 | 154.65 | 154.65 | 72 |
| 2026-09-25 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | 1 |
| 2026-09-24 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 0 |
| 2026-09-23 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 0 |
| 2026-09-22 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 0 |
| 2026-09-21 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | 0 |
| 2026-09-18 | 160.96 | 160.96 | 160.32 | 160.32 | 160.32 | 1,002 |
| 2026-09-17 | 165.07 | 165.81 | 165.07 | 165.81 | 165.81 | 1,000 |
| 2026-09-16 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-09-15 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-09-14 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0 |
| 2026-09-11 | 166.56 | 166.56 | 166.40 | 166.40 | 166.40 | 1,000 |
| 2026-09-10 | 165.28 | 165.44 | 165.28 | 165.44 | 165.44 | 1,000 |
| 2026-09-09 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 1 |
| 2026-09-08 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 2 |
| 2026-09-07 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-09-04 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0 |
| 2026-09-03 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 1 |
| 2026-09-02 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 0 |
| 2026-09-01 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 1 |
| 2026-08-31 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2026-08-28 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 6 |
| 2026-08-27 | 161.60 | 163.36 | 161.60 | 163.36 | 163.36 | 30 |
| 2026-08-26 | 161.28 | 161.28 | 160.16 | 161.28 | 161.28 | 39 |
| 2026-08-25 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | 0 |
| 2026-08-24 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | 1 |
| 2026-08-21 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | 0 |
| 2026-08-20 | 175.44 | 175.44 | 175.44 | 175.44 | 173.64 | 1 |
| 2026-08-19 | 173.00 | 178.33 | 171.76 | 171.76 | 170.00 | 62 |
| 2026-08-18 | 170.68 | 170.68 | 167.62 | 167.62 | 165.90 | 21 |
| 2026-08-17 | 165.11 | 165.11 | 165.11 | 165.11 | 163.41 | 10 |
| 2026-08-14 | 161.97 | 161.97 | 161.97 | 161.97 | 160.33 | 0 |
| 2026-08-13 | 161.97 | 161.97 | 161.97 | 161.97 | 160.33 | 1 |
| 2026-08-12 | 162.10 | 162.10 | 162.10 | 162.10 | 160.46 | 5 |
| 2026-08-11 | 157.30 | 157.30 | 157.30 | 157.30 | 155.71 | 0 |
| 2026-08-10 | 157.30 | 157.30 | 157.30 | 157.30 | 155.71 | 0 |
| 2026-08-07 | 157.30 | 157.30 | 157.30 | 157.30 | 155.71 | 0 |
| 2026-08-06 | 158.37 | 158.37 | 157.30 | 157.30 | 155.71 | 2 |
| 2026-08-05 | 156.80 | 156.80 | 156.80 | 156.80 | 155.21 | 0 |
| 2026-08-04 | 156.80 | 156.80 | 156.80 | 156.80 | 155.21 | 0 |
| 2026-08-03 | 155.12 | 156.80 | 155.12 | 156.80 | 155.21 | 104 |
| 2026-07-31 | 155.85 | 155.85 | 155.85 | 155.85 | 154.27 | 1 |
| 2026-07-30 | 154.60 | 154.60 | 154.60 | 154.60 | 153.03 | 0 |
| 2026-07-29 | 154.60 | 154.60 | 154.60 | 154.60 | 153.03 | 0 |
| 2026-07-28 | 154.60 | 154.60 | 154.60 | 154.60 | 153.03 | 3 |
| 2026-07-27 | 154.60 | 154.60 | 154.60 | 154.60 | 153.03 | 0 |
| 2026-07-24 | 157.44 | 157.44 | 154.60 | 154.60 | 153.03 | 6 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 1.7414 EUR |
| 2026-05-28 | 1.7231 EUR |
| 2026-02-26 | 1.7208 EUR |
| 2025-11-27 | 3.6117 EUR |
| 2025-08-21 | 3.6061 EUR |
| 2025-05-29 | 3.6775 EUR |
| 2025-03-06 | 3.6804 EUR |
| 2024-11-28 | 3.9184 EUR |
| 2024-08-22 | 3.6485 EUR |
| 2024-05-29 | 3.4649 EUR |
| 2024-02-29 | 3.0081 EUR |
| 2023-11-23 | 2.9906 EUR |
| 2023-08-24 | 3.0051 EUR |
| 2023-05-25 | 2.9662 EUR |
| 2023-03-02 | 3.0102 EUR |
| 2022-11-24 | 3.0122 EUR |
| 2022-08-25 | 2.9983 EUR |
| 2022-06-02 | 15.8064 EUR |
| 2022-03-03 | 2.8013 EUR |
| 2021-11-25 | 3.0795 EUR |
| 2021-08-26 | 2.8837 EUR |
| 2021-06-02 | 2.7772 EUR |
| 2021-03-04 | 2.8328 EUR |
| 2020-11-27 | 2.6725 EUR |
| 2020-11-26 | 5.1650 EUR |
| 2020-08-27 | 2.6560 EUR |
| 2020-06-05 | 2.6922 EUR |
| 2020-06-04 | 2.5478 EUR |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.