LyondellBasell Industries N.V. historical data
| 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 |
← NewerPage 3 of 3 · 125 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.