LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	131.44	131.44	131.44	131.44	127.26	1
2026-01-27	131.56	131.56	131.56	131.56	127.38	2
2026-01-26	132.86	133.38	132.86	133.38	129.14	29
2026-01-23	138.32	138.32	135.09	135.18	130.89	3
2026-01-22	138.69	138.69	138.69	138.69	134.28	1
2026-01-21	130.00	130.00	130.00	130.00	125.87	0
2026-01-20	130.00	130.00	130.00	130.00	125.87	0
2026-01-19	138.07	138.07	130.00	130.00	125.87	59
2026-01-16	139.02	139.02	139.02	139.02	134.60	0
2026-01-15	139.02	139.02	139.02	139.02	134.60	1
2026-01-14	136.80	141.20	136.80	140.10	135.65	58
2026-01-13	130.80	130.80	130.80	130.80	126.64	40
2026-01-12	131.43	131.43	131.43	131.43	127.25	11
2026-01-09	130.40	130.40	129.48	129.48	125.37	5
2026-01-08	125.62	125.62	125.62	125.62	121.63	40
2026-01-07	121.56	121.94	121.56	121.94	118.07	3
2026-01-06	123.96	123.96	123.96	123.96	120.02	0
2026-01-05	125.64	125.64	123.50	123.96	120.02	13
2026-01-02	120.72	120.72	118.68	118.68	114.91	4
2025-12-30	119.52	119.52	119.52	119.52	115.72	10
2025-12-29	119.75	120.84	119.52	120.84	117.00	17
2025-12-26	119.52	120.36	119.52	119.75	115.95	204
2025-12-23	118.92	118.92	118.22	118.22	114.46	2
2025-12-22	120.00	120.48	119.52	120.48	116.65	152
2025-12-19	117.36	119.40	117.36	119.40	115.61	6
2025-12-18	119.04	119.16	119.04	119.16	115.37	6
2025-12-17	118.56	122.04	118.56	122.04	118.16	576
2025-12-16	116.64	117.00	114.96	115.56	111.89	91
2025-12-15	118.56	118.56	114.24	116.52	112.82	581
2025-12-12	122.04	122.04	120.36	120.36	116.54	50
2025-12-11	122.05	122.52	120.84	120.84	117.00	51
2025-12-10	114.26	123.40	114.26	123.40	119.48	1,591
2025-12-09	115.72	121.44	115.72	116.60	112.90	93
2025-12-08	117.48	118.80	114.48	115.20	111.54	280
2025-12-05	117.26	117.92	117.26	117.81	114.07	31
2025-12-04	122.64	122.64	114.24	114.24	110.61	1,457
2025-12-03	127.66	127.66	123.50	123.50	119.58	2
2025-12-02	129.40	129.40	129.40	129.40	125.29	0
2025-12-01	137.90	137.90	124.45	129.40	125.29	356
2025-11-28	131.00	131.00	131.00	131.00	126.84	0
2025-11-27	141.00	141.00	131.00	131.00	126.84	16
2025-11-26	127.22	128.95	127.22	128.95	121.36	221
2025-11-25	123.15	126.84	122.75	126.84	119.37	522
2025-11-24	122.77	122.77	121.75	122.00	114.82	36
2025-11-21	117.92	123.00	117.92	121.55	114.39	572
2025-11-19	114.50	114.55	113.60	113.60	106.91	265
2025-11-18	117.25	117.25	117.25	117.25	110.35	0
2025-11-17	119.64	120.36	117.25	117.25	110.35	5
2025-11-14	119.64	119.64	119.64	119.64	112.59	19
2025-11-13	115.44	115.44	115.44	115.44	108.64	0
2025-11-12	115.44	115.44	115.44	115.44	108.64	1
2025-11-11	114.85	114.85	114.85	114.85	108.09	0
2025-11-10	113.10	114.85	111.50	114.85	108.09	245
2025-11-07	113.74	115.50	113.10	115.50	108.70	113
2025-11-06	118.80	118.80	114.00	114.00	107.29	182
2025-11-05	120.25	121.32	118.40	118.56	111.58	258
2025-11-04	121.80	122.40	120.25	120.25	113.17	571
2025-11-03	125.52	125.52	121.80	124.44	117.11	6
2025-10-31	122.00	122.00	122.00	122.00	114.82	0
2025-10-30	122.65	122.65	122.00	122.00	114.82	17

← NewerPage 4 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.