LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	216.48	216.48	216.48	216.48	180.55	0
2023-11-28	216.48	216.48	216.48	216.48	180.55	0
2023-11-27	216.48	216.48	216.48	216.48	180.55	0
2023-11-24	216.48	216.48	216.48	216.48	180.55	0
2023-11-23	216.48	216.48	216.48	216.48	180.55	0
2023-11-22	216.48	216.48	216.48	216.48	178.06	0
2023-11-21	216.48	216.48	216.48	216.48	178.06	0
2023-11-20	216.48	216.48	216.48	216.48	178.06	0
2023-11-17	216.48	216.48	216.48	216.48	178.06	0
2023-11-16	216.48	216.48	216.48	216.48	178.06	0
2023-11-14	216.48	216.48	216.48	216.48	178.06	0
2023-11-13	216.48	216.48	216.48	216.48	178.06	0
2023-11-10	216.48	216.48	216.48	216.48	178.06	0
2023-11-09	216.48	216.48	216.48	216.48	178.06	0
2023-11-08	216.48	216.48	216.48	216.48	178.06	1
2023-11-07	222.60	222.60	222.60	222.60	183.09	200
2023-11-06	227.93	227.93	227.93	227.93	187.48	0
2023-11-03	227.93	227.93	227.93	227.93	187.48	1
2023-11-01	225.50	225.50	225.50	225.50	185.48	0
2023-10-31	225.50	225.50	225.50	225.50	185.48	0
2023-10-30	225.50	225.50	225.50	225.50	185.48	0
2023-10-27	220.00	225.50	220.00	225.50	185.48	2
2023-10-26	236.16	236.16	236.16	236.16	194.25	0
2023-10-25	236.16	236.16	236.16	236.16	194.25	0
2023-10-24	236.16	236.16	236.16	236.16	194.25	0
2023-10-23	236.16	236.16	236.16	236.16	194.25	0
2023-10-20	236.16	236.16	236.16	236.16	194.25	0
2023-10-19	236.16	236.16	236.16	236.16	194.25	0
2023-10-18	236.16	236.16	236.16	236.16	194.25	0
2023-10-17	236.16	236.16	236.16	236.16	194.25	0
2023-10-16	236.44	236.44	236.16	236.16	194.25	2
2023-10-13	235.44	235.44	235.44	235.44	193.66	0
2023-10-11	235.44	235.44	235.44	235.44	193.66	1
2023-10-10	235.44	235.44	235.44	235.44	193.66	0
2023-10-09	235.44	235.44	235.44	235.44	193.66	0
2023-10-06	235.44	235.44	235.44	235.44	193.66	0
2023-10-05	235.44	235.44	235.44	235.44	193.66	0
2023-10-04	235.44	235.44	235.44	235.44	193.66	0
2023-10-03	235.44	235.44	235.44	235.44	193.66	0
2023-10-02	235.44	235.44	235.44	235.44	193.66	1
2023-09-29	249.00	249.00	249.00	249.00	204.81	0
2023-09-28	249.00	249.00	249.00	249.00	204.81	0
2023-09-27	249.00	249.00	249.00	249.00	204.81	0
2023-09-26	249.00	249.00	249.00	249.00	204.81	0
2023-09-25	249.00	249.00	249.00	249.00	204.81	0
2023-09-22	249.00	249.00	249.00	249.00	204.81	0
2023-09-21	249.00	249.00	249.00	249.00	204.81	0
2023-09-20	249.00	249.00	249.00	249.00	204.81	0
2023-09-19	249.00	249.00	249.00	249.00	204.81	0
2023-09-18	249.00	249.00	249.00	249.00	204.81	0
2023-09-15	249.00	249.00	249.00	249.00	204.81	0
2023-09-14	249.00	249.00	249.00	249.00	204.81	0
2023-09-13	249.00	249.00	249.00	249.00	204.81	0
2023-09-12	249.00	249.00	249.00	249.00	204.81	0
2023-09-11	223.64	249.00	223.64	249.00	204.81	137
2023-09-08	235.41	235.41	235.41	235.41	193.63	0
2023-09-06	235.41	235.41	235.41	235.41	193.63	0
2023-09-05	235.41	235.41	235.41	235.41	193.63	0
2023-09-04	235.41	235.41	235.41	235.41	193.63	0
2023-09-01	235.41	235.41	235.41	235.41	193.63	0

← NewerPage 13 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.