LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	254.88	254.88	254.88	254.88	185.23	0
2022-03-24	254.88	254.88	254.88	254.88	185.23	0
2022-03-23	255.51	255.51	254.88	254.88	185.23	21
2022-03-22	258.44	258.44	258.44	258.44	187.81	0
2022-03-21	258.44	258.44	258.44	258.44	187.81	10
2022-03-18	260.00	260.00	260.00	260.00	188.95	14
2022-03-17	254.90	254.90	254.90	254.90	185.24	0
2022-03-16	254.90	254.90	254.90	254.90	185.24	16
2022-03-15	261.90	261.90	252.50	254.70	185.09	43
2022-03-14	250.00	250.00	250.00	250.00	181.68	0
2022-03-11	250.00	250.00	250.00	250.00	181.68	0
2022-03-10	250.00	250.00	250.00	250.00	181.68	0
2022-03-09	250.00	250.00	250.00	250.00	181.68	3
2022-03-08	240.50	240.50	240.50	240.50	174.78	1
2022-03-07	245.00	245.00	245.00	245.00	178.05	0
2022-03-04	245.00	245.00	245.00	245.00	178.05	1
2022-03-03	251.00	253.50	251.00	253.50	184.22	6
2022-03-02	253.47	253.47	253.47	253.47	182.16	0
2022-02-25	253.47	253.47	253.47	253.47	182.16	0
2022-02-24	253.47	253.47	253.47	253.47	182.16	0
2022-02-23	253.47	253.47	253.47	253.47	182.16	0
2022-02-22	254.45	254.45	253.25	253.47	182.16	60
2022-02-21	265.77	265.77	265.77	265.77	191.00	0
2022-02-18	265.77	265.77	265.77	265.77	191.00	0
2022-02-17	265.77	265.77	265.77	265.77	191.00	0
2022-02-16	265.77	265.77	265.77	265.77	191.00	0
2022-02-15	265.77	265.77	265.77	265.77	191.00	0
2022-02-14	265.77	265.77	265.77	265.77	191.00	0
2022-02-11	265.77	265.77	265.77	265.77	191.00	0
2022-02-10	265.77	265.77	265.77	265.77	191.00	0
2022-02-09	265.77	265.77	265.77	265.77	191.00	0
2022-02-08	265.77	265.77	265.77	265.77	191.00	0
2022-02-07	265.77	265.77	265.77	265.77	191.00	0
2022-02-04	265.77	265.77	265.77	265.77	191.00	0
2022-02-03	265.77	265.77	265.77	265.77	191.00	7
2022-02-02	264.16	265.20	264.16	265.20	190.60	120
2022-02-01	255.01	263.13	255.00	263.13	189.11	978
2022-01-31	256.36	256.36	256.36	256.36	184.24	0
2022-01-28	259.91	259.91	256.36	256.36	184.24	998
2022-01-27	252.75	252.75	252.75	252.75	181.65	0
2022-01-26	258.25	258.25	252.75	252.75	181.65	970
2022-01-25	252.46	252.46	252.46	252.46	181.44	0
2022-01-24	252.46	252.46	252.46	252.46	181.44	1,008
2022-01-21	269.27	269.27	269.27	269.27	193.52	0
2022-01-20	269.27	269.27	269.27	269.27	193.52	958
2022-01-19	276.36	276.36	276.36	276.36	198.62	1
2022-01-18	281.31	281.31	279.44	279.44	200.83	11
2022-01-17	281.31	281.31	281.31	281.31	202.17	0
2022-01-14	280.83	283.64	280.00	281.31	202.17	1,542
2022-01-13	280.83	280.83	280.83	280.83	201.83	100
2022-01-12	273.84	273.84	273.84	273.84	196.80	10
2022-01-11	275.94	275.94	275.94	275.94	198.31	0
2022-01-10	275.94	275.94	275.94	275.94	198.31	0
2022-01-07	275.94	275.94	275.94	275.94	198.31	0
2022-01-06	276.21	276.21	275.94	275.94	198.31	9
2022-01-05	275.34	275.34	275.34	275.34	197.88	0
2022-01-04	274.00	275.34	272.83	275.34	197.88	6,785
2022-01-03	250.50	250.50	250.50	250.50	180.03	0
2021-12-30	250.50	250.50	250.50	250.50	180.03	0
2021-12-29	250.50	250.50	250.50	250.50	180.03	0

← NewerPage 20 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.