LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	169.49	170.00	169.49	170.00	152.66	17
2025-05-12	174.65	175.20	173.84	174.72	156.90	46
2025-05-09	162.08	162.08	161.00	161.00	144.58	32
2025-05-08	163.84	163.84	163.84	163.84	147.13	4
2025-05-07	158.75	160.16	158.50	158.90	142.70	58
2025-05-06	159.98	162.24	159.98	160.00	143.68	29
2025-05-05	163.50	163.50	159.90	159.90	143.59	350
2025-05-02	167.28	167.28	167.28	167.28	150.22	18
2025-04-30	164.00	164.00	162.75	162.75	146.15	110
2025-04-29	165.50	165.91	163.75	165.50	148.62	82
2025-04-28	168.13	168.13	165.00	165.75	148.85	30
2025-04-25	163.50	169.50	162.50	169.50	152.21	145
2025-04-24	169.00	169.00	168.00	168.50	151.32	90
2025-04-23	165.07	165.07	165.07	165.07	148.24	0
2025-04-22	165.07	165.07	165.07	165.07	148.24	0
2025-04-17	165.07	165.07	165.07	165.07	148.24	1
2025-04-16	165.50	167.87	163.50	165.07	148.24	57
2025-04-15	168.52	168.52	168.52	168.52	151.33	1
2025-04-14	170.00	170.25	165.00	169.75	152.44	409
2025-04-11	157.50	166.50	157.50	166.50	149.52	128
2025-04-10	169.00	169.00	158.00	158.00	141.89	255
2025-04-09	162.56	176.16	162.56	176.16	158.20	216
2025-04-08	173.00	173.00	158.50	158.50	142.34	420
2025-04-07	162.25	167.39	161.00	166.60	149.61	469
2025-04-04	169.56	171.72	169.00	169.00	151.77	172
2025-04-03	188.00	188.00	177.50	177.50	159.40	298
2025-04-02	207.48	207.48	207.48	207.48	186.32	0
2025-04-01	207.48	207.48	207.48	207.48	186.32	0
2025-03-31	207.48	207.48	207.48	207.48	186.32	0
2025-03-28	207.48	207.48	207.48	207.48	186.32	0
2025-03-27	207.48	207.48	207.48	207.48	186.32	0
2025-03-26	207.48	207.48	207.48	207.48	186.32	0
2025-03-25	207.48	207.48	207.48	207.48	186.32	0
2025-03-24	207.39	207.48	207.39	207.48	186.32	16
2025-03-21	213.36	213.36	213.36	213.36	191.60	0
2025-03-20	213.36	213.36	213.36	213.36	191.60	0
2025-03-19	213.36	213.36	213.36	213.36	191.60	0
2025-03-18	213.36	213.36	213.36	213.36	191.60	0
2025-03-17	213.36	213.36	213.36	213.36	191.60	0
2025-03-14	213.36	213.36	213.36	213.36	191.60	10
2025-03-13	213.50	213.50	213.50	213.50	191.73	10
2025-03-12	213.15	213.15	213.15	213.15	191.41	1
2025-03-11	216.94	216.94	216.94	216.94	194.82	0
2025-03-10	216.94	216.94	216.94	216.94	194.82	0
2025-03-07	216.94	216.94	216.94	216.94	194.82	0
2025-03-06	216.94	216.94	216.94	216.94	194.82	0
2025-03-05	219.12	219.12	216.94	216.94	191.51	15
2025-02-28	225.50	225.50	223.86	223.86	197.62	4
2025-02-27	221.00	221.00	221.00	221.00	195.10	0
2025-02-26	221.00	221.00	221.00	221.00	195.10	10
2025-02-25	222.00	222.00	222.00	222.00	195.98	0
2025-02-24	222.00	222.00	222.00	222.00	195.98	1
2025-02-21	221.51	221.51	221.51	221.51	195.55	0
2025-02-20	221.51	221.51	221.51	221.51	195.55	0
2025-02-19	221.51	221.51	221.51	221.51	195.55	50
2025-02-18	219.99	220.22	219.99	220.22	194.41	9
2025-02-17	220.08	220.08	220.08	220.08	194.28	0
2025-02-14	220.08	220.08	220.08	220.08	194.28	2
2025-02-13	218.50	218.50	218.50	218.50	192.89	0
2025-02-12	219.26	219.26	218.50	218.50	192.89	14

← NewerPage 7 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.