LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	235.41	235.41	235.41	235.41	193.63	0
2023-08-30	235.41	235.41	235.41	235.41	193.63	0
2023-08-29	235.41	235.41	235.41	235.41	193.63	0
2023-08-28	235.41	235.41	235.41	235.41	193.63	0
2023-08-25	235.41	235.41	235.41	235.41	193.63	3
2023-08-24	205.50	205.50	205.50	205.50	169.03	3
2023-08-23	241.75	241.75	241.75	241.75	196.37	0
2023-08-22	241.75	241.75	241.75	241.75	196.37	0
2023-08-21	241.75	241.75	241.75	241.75	196.37	0
2023-08-18	241.75	241.75	241.75	241.75	196.37	0
2023-08-17	241.75	241.75	241.75	241.75	196.37	0
2023-08-16	241.75	241.75	241.75	241.75	196.37	0
2023-08-15	241.75	241.75	241.75	241.75	196.37	1
2023-08-14	245.28	245.28	245.28	245.28	199.24	12
2023-08-11	243.85	243.85	243.85	243.85	198.08	0
2023-08-10	243.85	243.85	243.85	243.85	198.08	0
2023-08-09	242.80	243.85	242.80	243.85	198.08	58
2023-08-08	234.12	234.12	234.12	234.12	190.18	0
2023-08-07	234.12	234.12	234.12	234.12	190.18	0
2023-08-04	234.12	234.12	234.12	234.12	190.18	0
2023-08-03	234.12	234.12	234.12	234.12	190.18	0
2023-08-02	234.12	234.12	234.12	234.12	190.18	0
2023-08-01	234.12	234.12	234.12	234.12	190.18	30
2023-07-31	229.08	229.08	229.08	229.08	186.08	0
2023-07-28	229.08	229.08	229.08	229.08	186.08	0
2023-07-27	226.00	229.08	226.00	229.08	186.08	6
2023-07-26	220.29	220.29	220.29	220.29	178.94	0
2023-07-25	220.29	220.29	220.29	220.29	178.94	1
2023-07-24	215.40	215.40	215.40	215.40	174.97	1
2023-07-21	220.66	220.66	220.66	220.66	179.24	0
2023-07-20	220.66	220.66	220.66	220.66	179.24	0
2023-07-19	220.66	220.66	220.66	220.66	179.24	0
2023-07-18	220.66	220.66	220.66	220.66	179.24	0
2023-07-17	220.66	220.66	220.66	220.66	179.24	1
2023-07-14	223.60	223.60	223.60	223.60	181.63	0
2023-07-13	223.60	223.60	223.60	223.60	181.63	1
2023-07-12	223.60	223.60	223.60	223.60	181.63	50
2023-07-11	218.46	218.46	218.46	218.46	177.46	0
2023-07-10	218.46	218.46	218.46	218.46	177.46	0
2023-07-07	218.46	218.46	218.46	218.46	177.46	0
2023-07-06	216.00	218.46	216.00	218.46	177.46	2
2023-07-05	221.75	221.75	221.75	221.75	180.13	0
2023-07-04	221.75	221.75	221.75	221.75	180.13	0
2023-07-03	221.75	221.75	221.75	221.75	180.13	0
2023-06-30	221.75	221.75	221.75	221.75	180.13	0
2023-06-29	224.47	224.47	221.75	221.75	180.13	5
2023-06-28	216.04	216.04	216.04	216.04	175.49	1
2023-06-27	214.80	214.80	214.80	214.80	174.48	2
2023-06-26	213.80	213.80	213.80	213.80	173.67	1
2023-06-23	213.36	213.36	213.36	213.36	173.31	1
2023-06-22	210.00	210.00	210.00	210.00	170.58	1
2023-06-21	213.60	213.60	213.60	213.60	173.51	1
2023-06-20	214.00	214.00	214.00	214.00	173.83	1
2023-06-19	218.28	218.28	218.28	218.28	177.31	5
2023-06-16	221.00	222.00	221.00	222.00	180.33	2
2023-06-15	220.50	220.50	220.50	220.50	179.11	0
2023-06-14	220.50	220.50	220.50	220.50	179.11	0
2023-06-13	220.50	220.50	220.50	220.50	179.11	1
2023-06-12	217.00	217.00	217.00	217.00	176.27	1
2023-06-09	221.00	221.00	217.00	217.00	176.27	53

← NewerPage 14 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.