LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	230.00	230.00	223.00	223.00	172.06	19
2022-06-21	238.50	238.50	238.50	238.50	184.02	1
2022-06-20	230.34	230.34	230.34	230.34	177.72	0
2022-06-17	234.60	234.60	229.50	230.34	177.72	18
2022-06-15	248.00	248.00	248.00	248.00	191.34	1
2022-06-14	249.00	251.00	249.00	251.00	193.66	2
2022-06-13	257.92	257.92	252.00	252.00	194.43	28
2022-06-10	260.50	260.50	257.50	257.50	198.67	2
2022-06-09	270.00	270.00	270.00	270.00	208.32	0
2022-06-08	270.00	270.00	270.00	270.00	208.32	0
2022-06-07	270.00	270.00	270.00	270.00	208.32	2
2022-06-06	259.39	263.00	258.00	263.00	202.92	27
2022-06-03	263.00	263.00	262.00	262.00	202.15	11
2022-06-02	283.08	283.08	283.08	283.08	218.41	10
2022-06-01	272.00	272.00	272.00	272.00	197.67	1
2022-05-31	274.32	274.32	274.32	274.32	199.35	0
2022-05-30	274.32	274.32	274.32	274.32	199.35	0
2022-05-27	273.00	274.32	273.00	274.32	199.35	18
2022-05-26	254.50	254.50	254.50	254.50	184.95	0
2022-05-25	254.50	254.50	254.50	254.50	184.95	0
2022-05-24	252.00	254.50	252.00	254.50	184.95	2
2022-05-23	257.50	257.50	257.50	257.50	187.13	2
2022-05-20	260.00	260.55	260.00	260.55	189.35	32
2022-05-19	268.00	268.00	266.82	266.82	193.90	51
2022-05-18	273.81	273.81	273.81	273.81	198.98	0
2022-05-17	273.81	273.81	273.81	273.81	198.98	80
2022-05-16	268.52	268.52	268.52	268.52	195.14	0
2022-05-13	268.52	268.52	268.52	268.52	195.14	0
2022-05-12	270.80	270.80	268.52	268.52	195.14	170
2022-05-11	271.00	271.00	271.00	271.00	196.94	0
2022-05-10	268.50	271.00	268.50	271.00	196.94	2
2022-05-09	278.88	278.88	278.88	278.88	202.67	200
2022-05-06	278.04	278.04	278.04	278.04	202.06	200
2022-05-05	285.36	285.36	285.36	285.36	207.38	400
2022-05-04	282.40	282.52	282.40	282.52	205.31	140
2022-05-03	277.00	277.00	277.00	277.00	201.30	9
2022-05-02	270.50	270.80	268.58	270.80	196.79	318
2022-04-29	263.50	264.17	263.50	264.17	191.98	64
2022-04-28	253.00	253.00	253.00	253.00	183.86	0
2022-04-27	253.00	253.00	253.00	253.00	183.86	0
2022-04-26	253.00	253.00	253.00	253.00	183.86	0
2022-04-25	253.00	253.00	253.00	253.00	183.86	0
2022-04-22	253.00	253.00	253.00	253.00	183.86	0
2022-04-20	253.00	253.00	253.00	253.00	183.86	0
2022-04-19	253.00	253.00	253.00	253.00	183.86	0
2022-04-18	253.00	253.00	253.00	253.00	183.86	0
2022-04-14	253.00	253.00	253.00	253.00	183.86	3
2022-04-13	245.00	245.00	245.00	245.00	178.05	1
2022-04-12	236.80	236.80	236.80	236.80	172.09	0
2022-04-11	236.80	236.80	236.80	236.80	172.09	0
2022-04-08	236.80	236.80	236.80	236.80	172.09	0
2022-04-07	236.80	236.80	236.80	236.80	172.09	0
2022-04-06	236.80	236.80	236.80	236.80	172.09	1
2022-04-05	237.12	242.88	237.12	242.88	176.50	6
2022-04-04	240.78	240.78	240.78	240.78	174.98	196
2022-04-01	242.32	242.40	240.45	240.45	174.74	38
2022-03-31	249.00	249.00	245.00	245.00	178.05	3
2022-03-30	252.30	254.87	252.30	254.87	185.22	4
2022-03-29	251.30	251.30	251.30	251.30	182.62	0
2022-03-28	251.50	251.50	251.30	251.30	182.62	11

← NewerPage 19 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.