LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	178.00	180.00	177.66	177.66	174.10	366
2026-04-27	169.16	176.97	169.16	176.97	173.42	11
2026-04-24	172.62	172.62	172.62	172.62	169.16	0
2026-04-23	179.40	179.60	172.62	172.62	169.16	3
2026-04-22	173.00	179.20	173.00	179.20	175.61	54
2026-04-20	167.10	167.10	167.10	167.10	163.75	10
2026-04-17	167.10	167.10	167.10	167.10	163.75	1
2026-04-16	183.00	188.10	183.00	188.10	184.33	17
2026-04-15	182.52	182.52	182.52	182.52	178.86	1
2026-04-14	185.23	185.23	179.74	182.20	178.55	170
2026-04-13	188.28	189.00	188.28	189.00	185.21	42
2026-04-10	203.20	203.20	203.20	203.20	199.12	0
2026-04-09	203.20	203.20	203.20	203.20	199.12	0
2026-04-08	203.20	203.20	203.20	203.20	199.12	0
2026-04-07	203.20	203.20	203.20	203.20	199.12	0
2026-04-06	203.20	203.20	203.20	203.20	199.12	0
2026-04-02	203.45	206.60	203.20	203.20	199.12	82
2026-04-01	195.72	195.72	195.72	195.72	191.79	40
2026-03-31	216.26	216.26	216.26	216.26	211.92	1
2026-03-30	213.00	219.87	213.00	215.67	211.34	57
2026-03-27	205.00	212.00	205.00	212.00	207.75	14
2026-03-26	203.00	203.00	203.00	203.00	198.93	2
2026-03-25	198.55	198.55	198.55	198.55	194.57	0
2026-03-24	197.03	200.00	197.03	198.55	194.57	529
2026-03-23	186.20	191.20	186.20	187.08	183.33	60
2026-03-20	195.40	198.00	195.40	198.00	194.03	17
2026-03-19	165.80	165.80	165.80	165.80	162.47	0
2026-03-18	165.80	165.80	165.80	165.80	162.47	0
2026-03-17	165.80	165.80	165.80	165.80	162.47	0
2026-03-16	165.80	165.80	165.80	165.80	162.47	0
2026-03-13	165.80	165.80	165.80	165.80	162.47	0
2026-03-12	165.80	165.80	165.80	165.80	162.47	0
2026-03-11	165.80	165.80	165.80	165.80	162.47	0
2026-03-10	165.80	165.80	165.80	165.80	162.47	200
2026-03-09	178.38	178.38	176.76	176.76	173.22	2
2026-03-06	173.91	176.63	173.03	176.63	173.09	23
2026-03-05	160.65	160.65	160.65	160.65	157.43	0
2026-03-04	160.65	160.65	160.65	160.65	157.43	2
2026-03-03	148.45	153.30	147.01	153.30	150.23	195
2026-03-02	143.95	143.95	143.95	143.95	141.06	0
2026-02-27	143.95	143.95	143.95	143.95	141.06	0
2026-02-26	143.95	143.95	143.95	143.95	141.06	0
2026-02-25	154.65	154.65	143.51	143.95	139.38	83
2026-02-24	145.32	145.32	145.32	145.32	140.70	0
2026-02-23	145.32	145.32	145.32	145.32	140.70	0
2026-02-20	145.32	145.32	145.32	145.32	140.70	1
2026-02-19	152.20	152.20	152.20	152.20	147.36	0
2026-02-18	152.20	152.20	152.20	152.20	147.36	0
2026-02-13	152.20	152.20	152.20	152.20	147.36	0
2026-02-12	154.10	154.10	152.20	152.20	147.36	8
2026-02-11	153.75	154.25	153.00	154.19	149.29	285
2026-02-10	143.55	143.55	143.55	143.55	138.99	0
2026-02-09	143.55	143.55	143.55	143.55	138.99	8
2026-02-06	143.78	144.09	141.54	143.78	139.21	5
2026-02-05	149.10	149.70	149.10	149.70	144.94	8
2026-02-04	147.00	149.10	147.00	149.10	144.36	238
2026-02-03	138.06	138.06	138.06	138.06	133.67	2
2026-02-02	126.49	126.49	126.49	126.49	122.47	1
2026-01-30	124.94	124.94	124.94	124.94	120.97	44
2026-01-29	130.48	130.48	130.48	130.48	126.33	10

← NewerPage 3 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.