LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	250.50	250.50	250.50	250.50	180.03	0
2021-12-27	250.50	250.50	250.50	250.50	180.03	0
2021-12-23	250.50	250.50	250.50	250.50	180.03	0
2021-12-22	250.50	250.50	250.50	250.50	180.03	0
2021-12-21	250.50	250.50	250.50	250.50	180.03	9
2021-12-20	255.25	255.25	255.25	255.25	183.44	0
2021-12-17	255.25	255.25	255.25	255.25	183.44	0
2021-12-16	255.25	255.25	255.25	255.25	183.44	10
2021-12-15	250.00	250.00	247.42	247.42	177.82	32
2021-12-14	255.25	255.25	255.25	255.25	183.44	4
2021-12-13	257.00	257.00	257.00	257.00	184.70	0
2021-12-10	257.00	257.00	257.00	257.00	184.70	0
2021-12-09	257.00	257.00	257.00	257.00	184.70	0
2021-12-08	257.00	257.00	257.00	257.00	184.70	0
2021-12-07	257.00	257.00	257.00	257.00	184.70	10
2021-12-06	251.48	251.48	251.48	251.48	180.73	10
2021-12-03	256.63	256.63	248.50	248.50	178.59	19
2021-12-02	256.62	256.62	256.62	256.62	184.43	0
2021-12-01	256.62	256.62	256.62	256.62	184.43	0
2021-11-30	256.62	256.62	256.62	256.62	184.43	0
2021-11-29	256.62	256.62	256.62	256.62	184.43	0
2021-11-26	256.62	256.62	256.62	256.62	184.43	0
2021-11-25	256.62	256.62	256.62	256.62	184.43	0
2021-11-24	256.62	256.62	256.62	256.62	182.22	1
2021-11-23	258.00	258.00	258.00	258.00	183.20	0
2021-11-22	256.00	258.00	256.00	258.00	183.20	7
2021-11-19	256.75	256.75	256.75	256.75	182.31	0
2021-11-18	256.75	256.75	256.75	256.75	182.31	0
2021-11-17	256.75	256.75	256.75	256.75	182.31	0
2021-11-16	256.75	256.75	256.75	256.75	182.31	0
2021-11-12	256.75	256.75	256.75	256.75	182.31	0
2021-11-11	254.28	257.00	254.28	256.75	182.31	67
2021-11-10	256.40	256.40	256.40	256.40	182.06	0
2021-11-09	260.78	260.78	256.40	256.40	182.06	83
2021-11-08	255.89	255.89	255.89	255.89	181.70	0
2021-11-05	255.89	255.89	255.89	255.89	181.70	12
2021-11-04	254.30	254.90	254.30	254.90	180.99	12
2021-11-03	267.60	267.60	266.00	266.00	188.88	37
2021-11-01	266.24	266.24	266.24	266.24	189.05	16
2021-10-29	270.00	270.00	270.00	270.00	191.72	1
2021-10-28	273.00	273.00	273.00	273.00	193.85	0
2021-10-27	273.00	273.00	273.00	273.00	193.85	0
2021-10-26	273.00	273.00	273.00	273.00	193.85	1
2021-10-25	270.52	270.52	270.52	270.52	192.09	0
2021-10-22	270.52	270.52	270.52	270.52	192.09	0
2021-10-21	270.52	270.52	270.52	270.52	192.09	0
2021-10-20	270.52	270.52	270.52	270.52	192.09	0
2021-10-19	270.52	270.52	270.52	270.52	192.09	0
2021-10-18	270.52	270.52	270.52	270.52	192.09	0
2021-10-15	271.89	271.89	270.52	270.52	192.09	87
2021-10-14	264.00	264.00	264.00	264.00	187.46	0

← NewerPage 21 of 21 · 1,251 trading days

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.