LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	140.30	140.30	135.00	136.45	125.36	595
2025-08-05	142.90	142.90	142.80	142.85	131.24	76
2025-08-04	150.40	150.40	140.30	140.40	128.99	97
2025-08-01	155.00	155.00	150.40	150.40	138.17	21
2025-07-31	164.10	164.10	164.10	164.10	150.76	0
2025-07-30	172.70	172.70	164.10	164.10	150.76	220
2025-07-29	172.80	174.15	172.80	174.15	159.99	614
2025-07-28	176.04	177.20	176.04	176.80	162.43	4
2025-07-25	167.79	176.75	167.79	176.75	162.38	1,297
2025-07-24	171.25	171.25	165.50	165.50	152.05	759
2025-07-23	184.85	186.00	184.85	185.35	170.28	253
2025-07-22	179.00	183.00	178.70	183.00	168.12	485
2025-07-21	176.22	176.40	176.22	176.40	162.06	117
2025-07-18	175.27	175.27	175.27	175.27	161.02	0
2025-07-17	175.27	175.27	175.27	175.27	161.02	2
2025-07-16	179.25	179.25	179.25	179.25	164.68	0
2025-07-15	179.25	179.25	179.25	179.25	164.68	0
2025-07-14	179.25	179.25	179.25	179.25	164.68	0
2025-07-11	179.00	179.25	179.00	179.25	164.68	40
2025-07-10	179.37	183.24	179.37	182.70	167.85	11
2025-07-09	173.40	173.40	173.40	173.40	159.30	0
2025-07-08	173.40	173.40	173.40	173.40	159.30	10
2025-07-07	166.43	167.28	166.09	166.09	152.59	306
2025-07-04	167.11	167.11	167.11	167.11	153.53	0
2025-07-03	167.45	167.62	167.11	167.11	153.53	138
2025-07-02	168.30	169.47	168.30	168.64	154.93	618
2025-07-01	157.60	166.88	157.60	166.88	153.31	70
2025-06-30	159.00	160.32	157.00	157.76	144.94	49
2025-06-27	160.32	160.32	160.32	160.32	147.29	0
2025-06-26	160.64	160.64	159.84	160.32	147.29	13
2025-06-25	160.80	160.80	160.80	160.80	147.73	10
2025-06-24	155.07	161.12	155.07	161.12	148.02	11
2025-06-23	160.00	160.00	157.76	158.24	145.38	18
2025-06-20	161.60	161.60	161.60	161.60	148.46	30
2025-06-18	163.52	164.80	163.52	164.80	151.40	7
2025-06-17	165.41	165.75	163.95	163.95	150.62	71
2025-06-16	167.25	167.25	166.40	166.40	152.87	13
2025-06-13	171.00	171.50	169.75	170.00	156.18	125
2025-06-12	170.00	170.00	166.77	166.77	153.21	55
2025-06-11	170.00	170.00	170.00	170.00	156.18	0
2025-06-10	165.75	170.00	165.75	170.00	156.18	539
2025-06-09	162.20	164.96	162.20	164.00	150.67	236
2025-06-06	158.56	158.56	157.28	157.28	144.49	3
2025-06-05	158.15	158.15	157.28	157.28	144.49	2
2025-06-04	157.10	157.10	157.10	157.10	144.33	1
2025-06-03	152.25	152.25	151.80	151.80	139.46	15
2025-06-02	155.50	155.50	153.95	153.99	141.47	146
2025-05-30	162.50	162.50	162.50	162.50	149.29	1
2025-05-29	170.00	170.00	170.00	170.00	156.18	1
2025-05-28	166.54	166.54	163.30	163.30	146.65	30
2025-05-27	163.65	163.65	163.65	163.65	146.96	1
2025-05-26	160.96	160.96	160.96	160.96	144.55	0
2025-05-23	160.96	160.96	160.96	160.96	144.55	86
2025-05-22	158.72	160.81	156.75	160.64	144.26	114
2025-05-21	163.15	163.25	160.00	160.00	143.68	266
2025-05-20	169.32	169.32	169.32	169.32	152.05	0
2025-05-19	169.32	169.32	169.32	169.32	152.05	0
2025-05-16	169.32	169.32	169.32	169.32	152.05	42
2025-05-15	166.56	166.94	163.90	166.94	149.92	66
2025-05-14	166.77	166.77	166.77	166.77	149.76	2

← NewerPage 6 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.