LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	165.50	165.50	160.36	160.36	158.73	998
2026-07-22	151.00	151.00	151.00	151.00	149.47	0
2026-07-21	151.00	151.00	151.00	151.00	149.47	0
2026-07-20	151.00	151.00	151.00	151.00	149.47	0
2026-07-17	151.00	151.00	151.00	151.00	149.47	1
2026-07-16	151.35	151.35	151.35	151.35	149.82	0
2026-07-15	151.35	151.35	151.35	151.35	149.82	0
2026-07-14	151.35	151.35	151.35	151.35	149.82	1
2026-07-13	145.00	145.00	145.00	145.00	143.53	0
2026-07-10	145.00	145.00	145.00	145.00	143.53	0
2026-07-09	145.00	145.00	145.00	145.00	143.53	0
2026-07-08	144.90	146.72	144.90	145.00	143.53	19
2026-07-07	132.67	137.20	132.67	137.20	135.81	8
2026-07-06	135.66	135.66	135.24	135.38	134.01	51
2026-07-03	139.41	139.81	139.41	139.81	138.39	41
2026-07-02	149.60	149.60	149.60	149.60	148.08	0
2026-07-01	149.60	149.60	149.60	149.60	148.08	0
2026-06-30	149.60	149.60	149.60	149.60	148.08	0
2026-06-29	149.60	149.60	149.60	149.60	148.08	0
2026-06-26	149.60	149.60	149.60	149.60	148.08	0
2026-06-25	149.60	149.60	149.60	149.60	148.08	0
2026-06-24	149.60	149.60	149.60	149.60	148.08	0
2026-06-23	149.60	149.60	149.60	149.60	148.08	0
2026-06-22	149.60	149.60	149.60	149.60	148.08	3
2026-06-19	153.44	153.44	153.44	153.44	151.88	0
2026-06-18	156.80	156.80	153.44	153.44	151.88	51
2026-06-17	158.56	158.56	158.56	158.56	156.95	0
2026-06-16	158.56	158.56	158.56	158.56	156.95	0
2026-06-15	158.56	158.56	158.56	158.56	156.95	1
2026-06-12	162.75	162.75	162.75	162.75	161.10	1
2026-06-11	172.00	172.50	172.00	172.50	170.75	2
2026-06-10	171.50	171.50	171.50	171.50	169.76	0
2026-06-09	171.50	171.50	171.50	171.50	169.76	0
2026-06-08	171.50	171.50	171.50	171.50	169.76	0
2026-06-05	171.50	171.50	171.50	171.50	169.76	0
2026-06-03	171.50	171.50	171.50	171.50	169.76	1
2026-06-02	172.00	172.00	172.00	172.00	170.26	0
2026-06-01	172.00	172.00	172.00	172.00	170.26	0
2026-05-29	172.00	172.00	172.00	172.00	170.26	0
2026-05-28	172.00	172.00	172.00	172.00	170.26	1
2026-05-27	173.68	173.68	172.00	172.00	168.55	2
2026-05-26	176.63	176.63	176.63	176.63	173.09	0
2026-05-25	176.63	176.63	176.63	176.63	173.09	3
2026-05-22	190.00	190.00	190.00	190.00	186.19	0
2026-05-21	190.00	190.00	190.00	190.00	186.19	0
2026-05-20	190.00	190.00	190.00	190.00	186.19	0
2026-05-19	190.00	190.00	190.00	190.00	186.19	0
2026-05-18	190.00	190.00	190.00	190.00	186.19	0
2026-05-15	190.00	190.00	190.00	190.00	186.19	1
2026-05-14	177.12	177.12	177.12	177.12	173.57	0
2026-05-13	177.12	177.12	177.12	177.12	173.57	0
2026-05-12	177.12	177.12	177.12	177.12	173.57	0
2026-05-11	176.76	177.12	176.76	177.12	173.57	4
2026-05-08	190.76	190.76	190.76	190.76	186.93	0
2026-05-07	190.76	190.76	190.76	190.76	186.93	0
2026-05-06	190.76	190.76	190.76	190.76	186.93	0
2026-05-05	191.52	191.52	190.76	190.76	186.93	3
2026-05-04	186.48	186.48	186.48	186.48	182.74	1
2026-04-30	186.12	186.48	186.12	186.48	182.74	60
2026-04-29	168.80	184.32	168.80	184.32	180.62	19

← NewerPage 2 of 5 · 248 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.