LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	222.64	225.60	222.64	225.60	183.26	54
2023-06-06	219.00	219.00	217.00	217.50	176.68	65
2023-06-05	223.00	223.00	223.00	223.00	181.14	0
2023-06-02	223.00	223.00	223.00	223.00	181.14	3
2023-06-01	217.58	217.58	217.58	217.58	176.74	0
2023-05-31	217.58	217.58	217.58	217.58	176.74	0
2023-05-30	219.36	219.36	217.36	217.58	176.74	1,347
2023-05-29	226.55	226.55	226.55	226.55	184.03	0
2023-05-26	226.55	226.55	226.55	226.55	184.03	0
2023-05-25	226.55	226.55	226.55	226.55	184.03	0
2023-05-24	226.55	226.55	226.55	226.55	181.62	0
2023-05-23	226.55	226.55	226.55	226.55	181.62	1
2023-05-22	225.17	226.00	225.17	226.00	181.18	3
2023-05-19	226.50	226.50	226.50	226.50	181.58	1
2023-05-18	220.88	220.88	220.88	220.88	177.07	0
2023-05-17	220.88	220.88	220.88	220.88	177.07	1
2023-05-16	217.85	217.85	217.85	217.85	174.64	2
2023-05-15	220.00	220.00	220.00	220.00	176.37	3
2023-05-12	223.00	223.00	223.00	223.00	178.77	0
2023-05-11	223.00	223.00	223.00	223.00	178.77	0
2023-05-10	223.00	223.00	223.00	223.00	178.77	1
2023-05-09	229.08	229.08	229.08	229.08	183.65	2
2023-05-08	231.00	231.00	230.92	230.92	185.12	11
2023-05-05	228.00	228.00	228.00	228.00	182.78	1
2023-05-04	223.00	223.00	223.00	223.00	178.77	1
2023-05-03	228.00	228.00	227.50	227.50	182.38	34
2023-05-02	232.00	232.00	232.00	232.00	185.99	1
2023-04-28	238.28	238.28	238.28	238.28	191.02	3
2023-04-27	226.00	226.00	226.00	226.00	181.18	1
2023-04-26	230.00	230.00	230.00	230.00	184.38	1
2023-04-25	233.00	233.00	233.00	233.00	186.79	1
2023-04-24	235.92	235.92	235.92	235.92	189.13	0
2023-04-20	235.92	235.92	235.92	235.92	189.13	0
2023-04-19	235.92	235.92	235.92	235.92	189.13	0
2023-04-18	235.92	235.92	235.92	235.92	189.13	0
2023-04-17	235.92	235.92	235.92	235.92	189.13	0
2023-04-14	235.92	235.92	235.92	235.92	189.13	0
2023-04-13	231.00	235.92	231.00	235.92	189.13	2
2023-04-12	240.50	240.50	240.50	240.50	192.80	0
2023-04-11	240.50	240.50	240.50	240.50	192.80	0
2023-04-10	240.50	240.50	240.50	240.50	192.80	3
2023-04-06	239.50	239.50	239.50	239.50	192.00	6
2023-04-05	232.50	234.48	232.50	234.48	187.97	2
2023-04-04	241.00	241.00	241.00	241.00	193.20	0
2023-04-03	241.00	241.00	241.00	241.00	193.20	6
2023-03-31	233.00	233.00	233.00	233.00	186.79	0
2023-03-30	233.00	233.00	233.00	233.00	186.79	0
2023-03-29	233.00	233.00	233.00	233.00	186.79	0
2023-03-28	233.00	233.00	233.00	233.00	186.79	0
2023-03-27	233.00	233.00	233.00	233.00	186.79	0
2023-03-24	233.00	233.00	233.00	233.00	186.79	0
2023-03-23	233.00	233.00	233.00	233.00	186.79	0
2023-03-22	233.00	233.00	233.00	233.00	186.79	2
2023-03-21	222.42	222.42	222.42	222.42	178.31	0
2023-03-20	222.42	222.42	222.42	222.42	178.31	0
2023-03-17	222.42	222.42	222.42	222.42	178.31	1
2023-03-16	222.41	222.41	222.41	222.41	178.30	0
2023-03-15	222.86	222.86	222.41	222.41	178.30	1,347
2023-03-14	232.50	232.50	228.50	228.50	183.18	42
2023-03-13	232.32	232.32	232.32	232.32	186.24	0

← NewerPage 15 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.