LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	240.90	240.90	240.90	240.90	200.92	0
2024-02-27	240.90	240.90	240.90	240.90	200.92	0
2024-02-26	240.90	240.90	240.90	240.90	200.92	0
2024-02-23	240.90	240.90	240.90	240.90	200.92	0
2024-02-22	240.90	240.90	240.90	240.90	200.92	0
2024-02-21	240.90	240.90	240.90	240.90	200.92	0
2024-02-20	240.90	240.90	240.90	240.90	200.92	0
2024-02-19	240.90	240.90	240.90	240.90	200.92	0
2024-02-16	240.90	240.90	240.90	240.90	200.92	0
2024-02-15	241.56	241.56	240.90	240.90	200.92	601
2024-02-14	235.10	235.10	235.10	235.10	196.08	0
2024-02-09	236.00	236.00	235.10	235.10	196.08	2
2024-02-08	233.22	233.22	233.22	233.22	194.52	0
2024-02-07	233.22	233.22	233.22	233.22	194.52	0
2024-02-06	233.22	233.22	233.22	233.22	194.52	0
2024-02-05	233.22	233.22	233.22	233.22	194.52	1
2024-02-02	231.55	231.55	231.55	231.55	193.12	600
2024-02-01	233.90	233.90	233.90	233.90	195.08	0
2024-01-31	233.90	233.90	233.90	233.90	195.08	4
2024-01-30	235.20	235.20	235.20	235.20	196.17	0
2024-01-29	235.20	235.20	235.20	235.20	196.17	0
2024-01-26	236.00	236.00	235.00	235.20	196.17	3
2024-01-25	228.50	228.50	228.50	228.50	190.58	0
2024-01-24	228.50	228.50	228.50	228.50	190.58	0
2024-01-23	228.50	228.50	228.50	228.50	190.58	0
2024-01-22	228.50	228.50	228.50	228.50	190.58	0
2024-01-19	229.50	229.50	228.50	228.50	190.58	2
2024-01-18	230.00	230.00	230.00	230.00	191.83	0
2024-01-17	230.00	230.00	230.00	230.00	191.83	0
2024-01-16	230.00	230.00	230.00	230.00	191.83	24
2024-01-15	229.00	229.00	229.00	229.00	191.00	0
2024-01-12	229.00	229.00	229.00	229.00	191.00	0
2024-01-11	229.00	229.00	229.00	229.00	191.00	0
2024-01-10	230.00	230.00	229.00	229.00	191.00	2
2024-01-09	233.00	233.00	232.00	232.00	193.50	2
2024-01-08	235.92	235.92	235.92	235.92	196.77	0
2024-01-05	235.92	235.92	235.92	235.92	196.77	1
2024-01-04	236.40	236.40	236.40	236.40	197.17	0
2024-01-03	236.40	236.40	236.40	236.40	197.17	0
2024-01-02	236.40	236.40	236.40	236.40	197.17	0
2023-12-28	236.40	236.40	236.40	236.40	197.17	0
2023-12-27	236.40	236.40	236.40	236.40	197.17	0
2023-12-26	236.40	236.40	236.40	236.40	197.17	0
2023-12-22	236.40	236.40	236.40	236.40	197.17	0
2023-12-21	234.72	236.40	234.72	236.40	197.17	20
2023-12-20	231.61	231.61	231.61	231.61	193.17	0
2023-12-19	231.61	231.61	231.61	231.61	193.17	0
2023-12-18	231.61	231.61	231.61	231.61	193.17	0
2023-12-15	231.61	231.61	231.61	231.61	193.17	0
2023-12-14	231.61	231.61	231.61	231.61	193.17	0
2023-12-13	231.61	231.61	231.61	231.61	193.17	0
2023-12-12	231.61	231.61	231.61	231.61	193.17	1
2023-12-11	231.61	231.61	231.61	231.61	193.17	1
2023-12-08	216.48	216.48	216.48	216.48	180.55	0
2023-12-07	216.48	216.48	216.48	216.48	180.55	0
2023-12-06	216.48	216.48	216.48	216.48	180.55	0
2023-12-05	216.48	216.48	216.48	216.48	180.55	0
2023-12-04	216.48	216.48	216.48	216.48	180.55	0
2023-12-01	216.48	216.48	216.48	216.48	180.55	0
2023-11-30	216.48	216.48	216.48	216.48	180.55	0

← NewerPage 12 of 21 · 1,246 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.