LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	122.50	122.50	122.50	122.50	115.29	0
2025-10-28	122.50	122.50	122.50	122.50	115.29	0
2025-10-27	122.50	122.50	122.50	122.50	115.29	0
2025-10-24	122.50	122.50	122.50	122.50	115.29	0
2025-10-23	122.50	122.50	122.50	122.50	115.29	0
2025-10-22	122.50	122.50	122.50	122.50	115.29	57
2025-10-21	122.52	122.52	122.52	122.52	115.31	2
2025-10-20	123.25	123.25	121.80	121.80	114.63	62
2025-10-17	125.00	125.00	123.69	123.69	116.41	69
2025-10-16	127.70	127.70	123.85	123.85	116.56	135
2025-10-15	127.66	127.66	127.66	127.66	120.14	11
2025-10-14	125.65	126.10	125.65	126.10	118.67	4
2025-10-13	126.00	126.72	126.00	126.00	118.58	25
2025-10-10	128.32	128.32	127.00	127.00	119.52	13
2025-10-09	127.80	128.44	127.80	128.44	120.88	9
2025-10-08	129.35	129.35	129.35	129.35	121.73	0
2025-10-07	129.35	129.35	129.35	129.35	121.73	0
2025-10-06	129.35	129.35	129.35	129.35	121.73	0
2025-10-03	129.35	129.35	129.35	129.35	121.73	0
2025-10-02	129.35	129.35	129.35	129.35	121.73	0
2025-10-01	129.61	129.61	129.35	129.35	121.73	7
2025-09-30	129.09	129.48	128.35	128.35	120.79	11
2025-09-29	133.64	133.64	130.26	130.26	122.59	45
2025-09-26	131.95	131.95	131.95	131.95	124.18	1
2025-09-25	136.00	136.00	131.90	131.90	124.13	26
2025-09-24	135.21	137.00	135.21	136.70	128.65	52
2025-09-23	136.64	136.64	136.64	136.64	128.59	1
2025-09-22	136.36	137.75	135.90	135.94	127.93	111
2025-09-19	138.32	138.60	138.32	138.46	130.31	5
2025-09-18	139.50	139.50	139.50	139.50	131.29	0
2025-09-17	139.50	139.50	139.50	139.50	131.29	0
2025-09-16	139.50	139.50	139.50	139.50	131.29	188
2025-09-15	146.10	146.55	139.50	139.50	131.29	61
2025-09-12	151.05	151.05	148.35	148.50	139.76	36
2025-09-11	147.90	148.60	147.06	148.60	139.85	303
2025-09-10	147.00	148.05	147.00	147.80	139.10	41
2025-09-09	147.00	147.00	147.00	147.00	138.34	5
2025-09-08	150.60	150.60	147.00	147.00	138.34	2
2025-09-05	149.85	149.85	149.85	149.85	141.03	0
2025-09-04	149.85	149.85	149.85	149.85	141.03	0
2025-09-03	149.85	149.85	149.85	149.85	141.03	100
2025-09-02	150.75	150.75	150.75	150.75	141.87	100
2025-09-01	152.70	152.70	152.70	152.70	143.71	0
2025-08-29	153.15	153.15	152.70	152.70	143.71	406
2025-08-28	150.15	150.60	149.40	150.60	141.73	402
2025-08-27	153.15	154.35	153.15	153.30	144.27	7
2025-08-26	154.32	154.32	153.15	153.15	144.13	3
2025-08-25	153.52	153.60	151.12	153.60	144.55	240
2025-08-22	144.48	144.48	144.48	144.48	135.97	8
2025-08-21	151.30	151.30	151.30	151.30	142.39	100
2025-08-20	148.50	151.50	148.50	151.50	139.18	102
2025-08-19	147.40	147.70	147.20	147.70	135.69	221
2025-08-18	145.93	145.93	143.36	143.92	132.22	668
2025-08-15	144.48	144.48	144.48	144.48	132.74	1
2025-08-14	141.77	142.94	141.26	142.94	131.32	704
2025-08-13	139.60	141.68	139.02	141.68	130.16	1,170
2025-08-12	134.46	134.46	132.86	132.86	122.06	2
2025-08-11	132.60	133.12	130.05	133.12	122.30	87
2025-08-08	135.50	135.50	133.25	133.25	122.42	415
2025-08-07	137.48	137.48	135.75	135.75	124.72	41

← NewerPage 5 of 21 · 1,247 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.