LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	261.90	261.90	261.90	261.90	224.27	1
2024-08-16	267.03	267.03	267.03	267.03	228.67	0
2024-08-15	267.03	267.03	267.03	267.03	228.67	0
2024-08-14	267.03	267.03	267.03	267.03	228.67	0
2024-08-13	267.03	267.03	267.03	267.03	228.67	0
2024-08-12	267.03	267.03	267.03	267.03	228.67	0
2024-08-09	266.76	267.03	266.76	267.03	228.67	2
2024-08-08	264.33	264.33	264.33	264.33	226.35	0
2024-08-07	264.33	264.33	264.33	264.33	226.35	0
2024-08-06	264.33	264.33	264.33	264.33	226.35	0
2024-08-05	269.73	269.73	264.33	264.33	226.35	4
2024-08-02	277.48	277.48	277.48	277.48	237.62	0
2024-08-01	277.48	277.48	277.48	277.48	237.62	1
2024-07-31	280.28	281.96	280.28	281.96	241.45	101
2024-07-30	260.59	260.59	260.59	260.59	223.15	0
2024-07-29	260.59	260.59	260.59	260.59	223.15	0
2024-07-26	260.59	260.59	260.59	260.59	223.15	0
2024-07-25	260.59	260.59	260.59	260.59	223.15	0
2024-07-24	260.59	260.59	260.59	260.59	223.15	0
2024-07-23	260.59	260.59	260.59	260.59	223.15	0
2024-07-22	260.59	260.59	260.59	260.59	223.15	0
2024-07-19	260.59	260.59	260.59	260.59	223.15	0
2024-07-18	260.59	260.59	260.59	260.59	223.15	0
2024-07-17	260.59	260.59	260.59	260.59	223.15	0
2024-07-16	260.59	260.59	260.59	260.59	223.15	0
2024-07-15	262.34	262.34	260.59	260.59	223.15	30
2024-07-12	253.29	253.29	253.29	253.29	216.90	0
2024-07-11	253.29	253.29	253.29	253.29	216.90	0
2024-07-10	253.29	253.29	253.29	253.29	216.90	0
2024-07-09	253.29	253.29	253.29	253.29	216.90	76
2024-07-08	252.71	252.71	252.71	252.71	216.40	0
2024-07-05	252.71	252.71	252.71	252.71	216.40	0
2024-07-04	252.71	252.71	252.71	252.71	216.40	0
2024-07-03	252.71	252.71	252.71	252.71	216.40	0
2024-07-02	252.71	252.71	252.71	252.71	216.40	0
2024-07-01	252.71	252.71	252.71	252.71	216.40	0
2024-06-28	252.71	252.71	252.71	252.71	216.40	0
2024-06-27	252.71	252.71	252.71	252.71	216.40	0
2024-06-26	252.71	252.71	252.71	252.71	216.40	0
2024-06-25	252.71	252.71	252.71	252.71	216.40	0
2024-06-24	252.71	252.71	252.71	252.71	216.40	0
2024-06-21	252.71	252.71	252.71	252.71	216.40	0
2024-06-20	252.71	252.71	252.71	252.71	216.40	0
2024-06-19	252.71	252.71	252.71	252.71	216.40	0
2024-06-18	252.71	252.71	252.71	252.71	216.40	0
2024-06-17	252.71	252.71	252.71	252.71	216.40	0
2024-06-14	252.71	252.71	252.71	252.71	216.40	2
2024-06-13	250.43	250.43	250.43	250.43	214.45	0
2024-06-12	250.43	250.43	250.43	250.43	214.45	0
2024-06-11	250.43	250.43	250.43	250.43	214.45	0
2024-06-10	250.43	250.43	250.43	250.43	214.45	0
2024-06-07	250.43	250.43	250.43	250.43	214.45	0
2024-06-06	250.43	250.43	250.43	250.43	214.45	1
2024-06-05	249.75	249.75	249.75	249.75	213.87	0
2024-06-04	249.51	249.75	249.51	249.75	213.87	253
2024-06-03	252.75	252.75	252.75	252.75	216.44	0
2024-05-31	252.75	252.75	252.75	252.75	216.44	0
2024-05-29	252.75	252.75	252.75	252.75	216.44	0
2024-05-28	252.75	252.75	252.75	252.75	213.47	0
2024-05-27	252.75	252.75	252.75	252.75	213.47	0

← NewerPage 10 of 21 · 1,251 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.