LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	223.00	223.00	223.00	223.00	176.65	2
2022-12-12	215.00	215.00	215.00	215.00	170.31	0
2022-12-09	215.00	215.00	215.00	215.00	170.31	0
2022-12-08	215.00	215.00	215.00	215.00	170.31	6
2022-12-07	216.70	216.70	215.00	215.00	170.31	2
2022-12-06	217.92	217.92	217.92	217.92	172.62	0
2022-12-05	217.92	217.92	217.92	217.92	172.62	0
2022-12-02	217.92	217.92	217.92	217.92	172.62	50
2022-12-01	220.44	220.44	219.34	219.34	173.75	2
2022-11-30	219.24	219.24	219.24	219.24	173.67	1
2022-11-29	233.60	233.60	233.60	233.60	185.04	0
2022-11-28	233.60	233.60	233.60	233.60	185.04	0
2022-11-25	233.60	233.60	233.60	233.60	185.04	12
2022-11-24	233.68	233.68	233.68	233.68	185.11	0
2022-11-23	233.68	233.68	233.68	233.68	182.72	30
2022-11-22	222.35	231.00	222.35	231.00	180.62	172
2022-11-21	219.34	219.34	219.34	219.34	171.51	5
2022-11-18	218.68	221.32	218.50	221.32	173.06	88
2022-11-17	234.30	234.30	234.30	234.30	183.21	0
2022-11-16	234.30	234.30	234.30	234.30	183.21	0
2022-11-14	235.00	235.52	234.30	234.30	183.21	59
2022-11-11	237.85	237.85	237.85	237.85	185.98	45
2022-11-10	219.50	224.50	219.50	224.50	175.54	26
2022-11-09	209.00	209.00	209.00	209.00	163.42	1
2022-11-08	213.20	213.20	213.20	213.20	166.71	0
2022-11-07	213.20	213.20	213.20	213.20	166.71	8
2022-11-04	208.20	209.50	208.20	209.50	163.81	36
2022-11-03	198.77	201.00	198.77	201.00	157.17	9
2022-11-01	199.00	199.00	199.00	199.00	155.60	0
2022-10-31	205.00	205.00	199.00	199.00	155.60	4
2022-10-28	210.00	210.32	208.00	208.00	162.64	8
2022-10-27	218.46	218.46	218.46	218.46	170.82	2
2022-10-26	220.50	220.50	220.50	220.50	172.41	2
2022-10-25	217.56	217.56	217.56	217.56	170.12	11
2022-10-24	205.59	205.59	205.59	205.59	160.76	0
2022-10-21	205.59	205.59	205.59	205.59	160.76	0
2022-10-20	212.31	212.31	205.59	205.59	160.76	13
2022-10-19	209.37	210.30	209.37	210.30	164.44	800
2022-10-18	195.13	195.13	195.13	195.13	152.58	0
2022-10-17	195.13	195.13	195.13	195.13	152.58	0
2022-10-14	195.13	195.13	195.13	195.13	152.58	0
2022-10-13	195.13	195.13	195.13	195.13	152.58	0
2022-10-11	195.13	195.13	195.13	195.13	152.58	0
2022-10-10	195.13	195.13	195.13	195.13	152.58	0
2022-10-07	195.13	195.13	195.13	195.13	152.58	0
2022-10-06	195.13	195.13	195.13	195.13	152.58	0
2022-10-05	195.13	195.13	195.13	195.13	152.58	0
2022-10-04	195.13	195.13	195.13	195.13	152.58	0
2022-10-03	195.13	195.13	195.13	195.13	152.58	0
2022-09-30	195.13	195.13	195.13	195.13	152.58	0
2022-09-29	195.13	195.13	195.13	195.13	152.58	0
2022-09-28	195.13	195.13	195.13	195.13	152.58	0
2022-09-27	195.13	195.13	195.13	195.13	152.58	0
2022-09-26	195.00	196.65	195.00	195.13	152.58	15
2022-09-23	195.00	195.00	195.00	195.00	152.48	0
2022-09-22	195.00	195.00	195.00	195.00	152.48	1
2022-09-21	197.00	197.00	197.00	197.00	154.04	1
2022-09-20	200.77	200.77	200.77	200.77	156.99	0
2022-09-19	200.00	200.77	200.00	200.77	156.99	13
2022-09-16	206.01	206.01	206.01	206.01	161.08	0

← NewerPage 17 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.