LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	252.75	252.75	252.75	252.75	213.47	0
2024-05-23	252.75	252.75	252.75	252.75	213.47	0
2024-05-22	254.65	254.65	252.75	252.75	213.47	2
2024-05-21	255.90	255.90	255.90	255.90	216.13	0
2024-05-20	256.85	256.85	255.90	255.90	216.13	2
2024-05-17	256.85	256.85	256.85	256.85	216.93	0
2024-05-16	257.00	257.00	256.85	256.85	216.93	2
2024-05-15	257.90	257.90	257.25	257.25	217.27	2
2024-05-14	259.70	259.70	259.70	259.70	219.34	1
2024-05-13	262.20	262.20	262.20	262.20	221.45	0
2024-05-10	262.20	262.20	262.20	262.20	221.45	1
2024-05-09	263.12	263.12	263.12	263.12	222.23	2
2024-05-08	261.82	261.82	261.82	261.82	221.13	24
2024-05-07	252.00	252.00	252.00	252.00	212.84	0
2024-05-06	252.00	252.00	252.00	252.00	212.84	0
2024-05-03	253.00	253.00	251.90	252.00	212.84	9
2024-05-02	253.45	253.45	253.00	253.00	213.68	2
2024-04-30	260.50	260.50	259.50	259.50	219.17	2
2024-04-29	258.58	258.58	258.58	258.58	218.40	0
2024-04-26	258.58	258.58	258.58	258.58	218.40	0
2024-04-25	258.58	258.58	258.58	258.58	218.40	0
2024-04-24	258.58	258.58	258.58	258.58	218.40	5
2024-04-23	258.85	258.85	258.00	258.00	217.91	2
2024-04-22	265.46	265.46	265.46	265.46	224.21	0
2024-04-19	265.46	265.46	265.46	265.46	224.21	0
2024-04-18	265.46	265.46	265.46	265.46	224.21	0
2024-04-17	265.46	265.46	265.46	265.46	224.21	0
2024-04-16	265.46	265.46	265.46	265.46	224.21	0
2024-04-15	265.46	265.46	265.46	265.46	224.21	0
2024-04-12	265.46	265.46	265.46	265.46	224.21	0
2024-04-11	265.46	265.46	265.46	265.46	224.21	0
2024-04-10	265.46	265.46	265.46	265.46	224.21	1
2024-04-09	256.30	256.30	256.30	256.30	216.47	0
2024-04-08	256.30	256.30	256.30	256.30	216.47	0
2024-04-05	256.30	256.30	256.30	256.30	216.47	0
2024-04-04	256.30	256.30	256.30	256.30	216.47	0
2024-04-03	256.30	256.30	256.30	256.30	216.47	0
2024-04-02	256.30	256.30	256.30	256.30	216.47	0
2024-04-01	256.30	256.30	256.30	256.30	216.47	0
2024-03-28	257.50	257.50	256.30	256.30	216.47	2
2024-03-27	250.00	250.00	250.00	250.00	211.15	0
2024-03-26	250.00	250.00	250.00	250.00	211.15	0
2024-03-25	250.00	250.00	250.00	250.00	211.15	0
2024-03-22	250.00	250.00	250.00	250.00	211.15	0
2024-03-21	250.00	250.00	250.00	250.00	211.15	0
2024-03-20	250.00	250.00	250.00	250.00	211.15	0
2024-03-19	250.00	250.00	250.00	250.00	211.15	0
2024-03-18	250.00	250.00	250.00	250.00	211.15	0
2024-03-15	250.00	250.00	250.00	250.00	211.15	0
2024-03-14	250.00	250.00	250.00	250.00	211.15	5
2024-03-13	244.50	244.50	244.50	244.50	206.50	0
2024-03-12	244.50	244.50	244.50	244.50	206.50	0
2024-03-11	244.50	244.50	244.50	244.50	206.50	0
2024-03-08	244.50	244.50	244.50	244.50	206.50	0
2024-03-07	244.50	244.50	244.50	244.50	206.50	1
2024-03-06	253.50	253.50	253.50	253.50	214.10	0
2024-03-05	253.50	253.50	253.50	253.50	214.10	1
2024-03-04	254.00	254.00	253.00	253.00	213.68	2
2024-03-01	240.90	240.90	240.90	240.90	203.46	0
2024-02-29	240.90	240.90	240.90	240.90	203.46	0

← NewerPage 11 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.