LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	232.32	232.32	232.32	232.32	186.24	26
2023-03-09	235.00	235.00	235.00	235.00	188.39	1
2023-03-08	241.44	241.44	241.44	241.44	193.55	2
2023-03-07	246.00	246.00	242.00	242.00	194.00	163
2023-03-06	248.00	248.00	248.00	248.00	198.81	1
2023-03-03	253.25	253.25	253.25	253.25	203.02	0
2023-03-02	253.25	253.25	253.25	253.25	203.02	0
2023-03-01	253.25	253.25	253.25	253.25	200.61	0
2023-02-28	253.50	253.50	253.25	253.25	200.61	2
2023-02-27	252.50	253.70	250.00	250.00	198.03	44
2023-02-24	241.75	250.50	241.75	250.50	198.43	2
2023-02-23	241.75	241.75	241.75	241.75	191.50	1
2023-02-22	248.00	248.00	248.00	248.00	196.45	1
2023-02-17	255.00	255.00	255.00	255.00	201.99	1
2023-02-16	260.50	260.50	260.50	260.50	206.35	0
2023-02-15	260.50	260.50	260.50	260.50	206.35	3
2023-02-14	260.52	260.52	260.52	260.52	206.37	0
2023-02-13	261.30	261.30	260.52	260.52	206.37	21
2023-02-10	261.56	261.56	261.56	261.56	207.19	0
2023-02-09	261.56	261.56	261.56	261.56	207.19	0
2023-02-08	261.56	261.56	261.56	261.56	207.19	2
2023-02-07	256.75	256.75	256.75	256.75	203.38	1
2023-02-06	255.00	255.00	255.00	255.00	201.99	20
2023-02-03	242.10	242.10	242.10	242.10	191.78	0
2023-02-02	242.00	243.50	242.00	242.10	191.78	62
2023-02-01	224.50	224.50	224.50	224.50	177.83	0
2023-01-31	224.50	224.50	224.50	224.50	177.83	0
2023-01-30	224.50	224.50	224.50	224.50	177.83	0
2023-01-27	224.50	224.50	224.50	224.50	177.83	0
2023-01-26	224.50	224.50	224.50	224.50	177.83	0
2023-01-25	224.50	224.50	224.50	224.50	177.83	0
2023-01-24	224.50	224.50	224.50	224.50	177.83	0
2023-01-23	224.50	224.50	224.50	224.50	177.83	0
2023-01-20	224.50	224.50	224.50	224.50	177.83	0
2023-01-19	224.50	224.50	224.50	224.50	177.83	0
2023-01-18	224.50	224.50	224.50	224.50	177.83	0
2023-01-17	224.50	224.50	224.50	224.50	177.83	0
2023-01-16	224.50	224.50	224.50	224.50	177.83	0
2023-01-13	224.50	224.50	224.50	224.50	177.83	0
2023-01-12	224.50	224.50	224.50	224.50	177.83	0
2023-01-11	224.50	224.50	224.50	224.50	177.83	0
2023-01-10	224.50	224.50	224.50	224.50	177.83	0
2023-01-09	224.50	224.50	224.50	224.50	177.83	0
2023-01-06	224.50	224.50	224.50	224.50	177.83	0
2023-01-05	224.50	224.50	224.50	224.50	177.83	0
2023-01-04	224.50	224.50	224.50	224.50	177.83	0
2023-01-03	224.50	224.50	224.50	224.50	177.83	50
2023-01-02	220.00	220.00	220.00	220.00	174.27	0
2022-12-29	220.00	220.00	220.00	220.00	174.27	0
2022-12-28	220.00	220.00	220.00	220.00	174.27	0
2022-12-27	220.00	220.00	220.00	220.00	174.27	2
2022-12-26	213.44	213.44	213.44	213.44	169.07	1
2022-12-23	209.50	209.50	209.50	209.50	165.95	0
2022-12-22	209.50	209.50	209.50	209.50	165.95	3
2022-12-21	213.57	213.57	213.57	213.57	169.18	1
2022-12-20	210.00	210.00	210.00	210.00	166.35	1
2022-12-19	214.13	214.13	214.13	214.13	169.62	7
2022-12-16	211.00	211.00	210.63	210.63	166.85	6
2022-12-15	223.00	223.00	223.00	223.00	176.65	0
2022-12-14	223.00	223.00	223.00	223.00	176.65	0

← NewerPage 16 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.