LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	243.36	243.36	243.36	243.36	211.34	0
2024-11-08	243.36	243.36	243.36	243.36	211.34	0
2024-11-07	243.36	243.36	243.36	243.36	211.34	0
2024-11-06	243.36	243.36	243.36	243.36	211.34	0
2024-11-05	242.88	243.36	242.88	243.36	211.34	2
2024-11-04	249.25	249.25	249.25	249.25	216.46	0
2024-11-01	249.25	249.25	249.25	249.25	216.46	2
2024-10-31	252.50	252.50	251.50	251.50	218.41	126
2024-10-30	262.60	262.60	262.60	262.60	228.05	0
2024-10-29	262.60	262.60	262.60	262.60	228.05	0
2024-10-28	262.60	262.60	262.60	262.60	228.05	0
2024-10-25	262.60	262.60	262.60	262.60	228.05	0
2024-10-24	262.60	262.60	262.60	262.60	228.05	0
2024-10-23	262.60	262.60	262.60	262.60	228.05	0
2024-10-22	262.60	262.60	262.60	262.60	228.05	0
2024-10-21	262.60	262.60	262.60	262.60	228.05	1
2024-10-18	262.60	262.60	262.60	262.60	228.05	0
2024-10-17	262.60	262.60	262.60	262.60	228.05	0
2024-10-16	262.60	262.60	262.60	262.60	228.05	0
2024-10-15	262.60	262.60	262.60	262.60	228.05	0
2024-10-14	264.94	264.94	262.60	262.60	228.05	3
2024-10-11	260.16	260.16	260.16	260.16	225.93	0
2024-10-10	260.16	260.16	260.16	260.16	225.93	0
2024-10-09	260.16	260.16	260.16	260.16	225.93	0
2024-10-08	260.16	260.16	260.16	260.16	225.93	0
2024-10-07	260.16	260.16	260.16	260.16	225.93	0
2024-10-04	260.16	260.16	260.16	260.16	225.93	0
2024-10-03	260.16	260.16	260.16	260.16	225.93	1
2024-10-02	262.34	262.34	262.34	262.34	227.82	0
2024-10-01	262.34	262.34	262.34	262.34	227.82	0
2024-09-30	262.34	262.34	262.34	262.34	227.82	0
2024-09-27	262.34	262.34	262.34	262.34	227.82	0
2024-09-26	262.34	262.34	262.34	262.34	227.82	1
2024-09-25	260.00	260.00	260.00	260.00	225.79	0
2024-09-24	260.00	260.00	260.00	260.00	225.79	0
2024-09-23	260.00	260.00	260.00	260.00	225.79	0
2024-09-20	260.00	260.00	260.00	260.00	225.79	0
2024-09-19	260.00	260.00	260.00	260.00	225.79	11
2024-09-18	264.06	264.06	264.06	264.06	229.32	0
2024-09-17	264.06	264.06	264.06	264.06	229.32	0
2024-09-16	264.06	264.06	264.06	264.06	229.32	0
2024-09-13	264.06	264.06	264.06	264.06	229.32	0
2024-09-12	264.06	264.06	264.06	264.06	229.32	0
2024-09-11	264.06	264.06	264.06	264.06	229.32	0
2024-09-10	264.06	264.06	264.06	264.06	229.32	0
2024-09-09	264.06	264.06	264.06	264.06	229.32	0
2024-09-06	264.06	264.06	264.06	264.06	229.32	0
2024-09-05	264.06	264.06	264.06	264.06	229.32	1
2024-09-04	274.44	274.44	274.44	274.44	238.33	0
2024-09-03	274.44	274.44	274.44	274.44	238.33	0
2024-09-02	274.44	274.44	274.44	274.44	238.33	1
2024-08-30	269.11	269.11	269.11	269.11	233.70	0
2024-08-29	269.11	269.11	269.11	269.11	233.70	0
2024-08-28	269.11	269.11	269.11	269.11	233.70	1
2024-08-27	264.22	267.00	264.22	267.00	231.87	2
2024-08-26	261.90	261.90	261.90	261.90	227.44	0
2024-08-23	261.90	261.90	261.90	261.90	227.44	0
2024-08-22	261.90	261.90	261.90	261.90	227.44	0
2024-08-21	261.90	261.90	261.90	261.90	224.27	0
2024-08-20	261.90	261.90	261.90	261.90	224.27	0

← NewerPage 9 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.