LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	221.99	221.99	221.99	221.99	195.97	3
2025-02-10	222.42	222.42	222.42	222.42	196.35	1
2025-02-07	221.32	221.32	221.32	221.32	195.38	3
2025-02-06	218.02	218.02	218.02	218.02	192.47	0
2025-02-05	218.02	218.02	218.02	218.02	192.47	0
2025-02-04	218.02	218.02	218.02	218.02	192.47	0
2025-02-03	218.02	218.02	218.02	218.02	192.47	1
2025-01-31	222.42	222.42	222.42	222.42	196.35	3
2025-01-30	230.10	230.10	230.10	230.10	203.13	0
2025-01-29	230.10	230.10	230.10	230.10	203.13	0
2025-01-28	230.10	230.10	230.10	230.10	203.13	0
2025-01-27	230.10	230.10	230.10	230.10	203.13	0
2025-01-24	230.30	230.30	230.10	230.10	203.13	85
2025-01-23	230.55	230.55	230.55	230.55	203.53	0
2025-01-22	231.50	231.50	230.55	230.55	203.53	11
2025-01-21	231.50	231.50	231.50	231.50	204.37	0
2025-01-20	231.77	235.91	231.50	231.50	204.37	6
2025-01-17	234.83	234.83	233.38	233.38	206.02	3
2025-01-16	229.74	229.74	229.74	229.74	202.81	0
2025-01-15	229.74	229.74	229.74	229.74	202.81	1
2025-01-14	228.15	228.15	228.15	228.15	201.41	100
2025-01-13	221.76	221.76	221.76	221.76	195.77	0
2025-01-10	221.76	221.76	221.76	221.76	195.77	5
2025-01-09	223.41	223.41	223.41	223.41	197.22	1
2025-01-08	223.56	223.56	223.56	223.56	197.36	4
2025-01-07	223.96	223.96	223.96	223.96	197.71	0
2025-01-06	223.96	223.96	223.96	223.96	197.71	0
2025-01-03	223.96	223.96	223.96	223.96	197.71	1
2025-01-02	225.94	225.94	225.94	225.94	199.46	11
2024-12-30	227.47	227.47	227.47	227.47	200.81	4
2024-12-27	232.07	232.07	230.92	230.92	203.85	15
2024-12-26	224.18	224.18	224.18	224.18	197.90	0
2024-12-23	224.18	224.18	224.18	224.18	197.90	0
2024-12-20	225.94	225.94	224.18	224.18	197.90	5
2024-12-19	235.88	235.88	235.88	235.88	208.23	0
2024-12-18	231.38	235.88	231.38	235.88	208.23	3
2024-12-17	231.38	231.38	231.38	231.38	204.26	0
2024-12-16	231.38	231.38	231.38	231.38	204.26	2
2024-12-13	229.08	229.08	229.08	229.08	202.23	0
2024-12-12	229.00	229.08	229.00	229.08	202.23	10
2024-12-11	237.11	237.11	237.11	237.11	209.32	0
2024-12-10	237.11	237.11	237.11	237.11	209.32	0
2024-12-09	237.11	237.11	237.11	237.11	209.32	1
2024-12-06	234.48	234.48	234.48	234.48	207.00	0
2024-12-05	234.48	234.48	234.48	234.48	207.00	1
2024-12-04	234.72	234.72	234.72	234.72	207.21	1
2024-12-03	236.15	246.73	236.15	246.60	217.70	10
2024-12-02	240.96	240.96	240.96	240.96	212.72	0
2024-11-29	240.96	240.96	240.96	240.96	212.72	0
2024-11-28	240.96	240.96	240.96	240.96	212.72	0
2024-11-27	240.96	240.96	240.96	240.96	209.26	0
2024-11-26	240.96	240.96	240.96	240.96	209.26	0
2024-11-25	240.96	240.96	240.96	240.96	209.26	0
2024-11-22	240.21	240.96	240.21	240.96	209.26	7
2024-11-21	240.72	240.72	240.72	240.72	209.05	8
2024-11-19	243.36	243.36	243.36	243.36	211.34	0
2024-11-18	243.36	243.36	243.36	243.36	211.34	0
2024-11-14	243.36	243.36	243.36	243.36	211.34	0
2024-11-13	243.36	243.36	243.36	243.36	211.34	0
2024-11-12	243.36	243.36	243.36	243.36	211.34	0

← NewerPage 8 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.