LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	206.01	206.01	206.01	206.01	161.08	0
2022-09-14	204.96	206.01	204.96	206.01	161.08	28
2022-09-13	212.08	212.08	212.08	212.08	165.83	4
2022-09-12	217.50	217.50	217.50	217.50	170.07	1
2022-09-09	218.02	218.02	218.02	218.02	170.48	200
2022-09-08	211.89	211.89	211.89	211.89	165.68	0
2022-09-06	211.89	211.89	211.89	211.89	165.68	2
2022-09-05	210.22	210.22	210.22	210.22	164.38	0
2022-09-02	214.80	214.80	209.50	210.22	164.38	82
2022-09-01	216.93	216.93	216.93	216.93	169.62	0
2022-08-31	216.93	216.93	216.93	216.93	169.62	1
2022-08-30	213.53	213.53	213.26	213.26	166.75	359
2022-08-29	215.00	215.50	215.00	215.50	168.51	2
2022-08-26	227.79	227.79	221.72	221.72	173.37	766
2022-08-25	232.07	232.07	227.24	227.24	177.68	2
2022-08-24	227.00	227.65	226.00	226.00	174.37	602
2022-08-23	227.00	227.00	227.00	227.00	175.14	0
2022-08-22	227.00	227.00	227.00	227.00	175.14	3
2022-08-19	235.20	235.20	231.00	231.00	178.23	301
2022-08-18	234.00	234.00	234.00	234.00	180.54	0
2022-08-17	234.00	234.00	234.00	234.00	180.54	8
2022-08-16	234.00	234.14	234.00	234.14	180.65	6
2022-08-15	230.00	230.92	230.00	230.92	178.17	61
2022-08-12	233.00	233.00	233.00	233.00	179.77	0
2022-08-11	230.00	233.00	230.00	233.00	179.77	4
2022-08-10	225.10	227.00	225.10	227.00	175.14	40
2022-08-09	221.00	221.00	221.00	221.00	170.51	0
2022-08-08	221.00	221.00	221.00	221.00	170.51	0
2022-08-05	221.00	221.00	221.00	221.00	170.51	1
2022-08-04	224.02	224.25	224.02	224.25	173.02	1,900
2022-08-03	223.79	223.79	223.79	223.79	172.67	0
2022-08-02	222.18	223.79	222.18	223.79	172.67	6
2022-08-01	223.00	223.00	220.11	222.87	171.96	8
2022-07-29	231.37	231.37	225.17	228.39	176.21	47
2022-07-28	231.38	231.38	231.38	231.38	178.52	1
2022-07-27	235.19	235.19	235.19	235.19	181.46	0
2022-07-26	235.19	235.19	235.19	235.19	181.46	4
2022-07-25	235.00	235.20	235.00	235.20	181.47	2
2022-07-22	240.58	240.58	240.58	240.58	185.62	0
2022-07-21	240.58	240.58	240.58	240.58	185.62	0
2022-07-20	240.58	240.58	240.58	240.58	185.62	0
2022-07-19	240.58	240.58	240.58	240.58	185.62	10
2022-07-18	234.00	234.00	234.00	234.00	180.54	0
2022-07-15	234.00	234.00	234.00	234.00	180.54	2
2022-07-14	227.00	227.00	227.00	227.00	175.14	0
2022-07-13	230.00	230.00	227.00	227.00	175.14	2
2022-07-12	234.83	237.59	234.83	237.59	183.31	310
2022-07-11	238.74	238.74	238.74	238.74	184.20	0
2022-07-08	238.74	238.74	238.74	238.74	184.20	0
2022-07-07	236.44	238.74	236.44	238.74	184.20	2
2022-07-06	225.25	225.25	225.25	225.25	173.79	0
2022-07-05	225.25	225.25	225.25	225.25	173.79	100
2022-07-04	231.38	231.38	231.38	231.38	178.52	0
2022-07-01	231.38	231.38	231.38	231.38	178.52	0
2022-06-30	231.38	231.38	231.38	231.38	178.52	0
2022-06-29	231.38	231.38	231.38	231.38	178.52	0
2022-06-28	233.22	233.22	231.38	231.38	178.52	2
2022-06-27	236.45	236.68	231.45	231.45	178.58	410
2022-06-24	229.90	230.34	229.90	230.34	177.72	8
2022-06-23	221.50	221.50	219.00	219.00	168.97	2

← NewerPage 18 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.