Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← L1YB34.SA stock page

LyondellBasell Industries N.V. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-20158.08158.65157.76157.76157.761,300
2026-10-15149.70149.70149.70149.70149.700
2026-10-14149.70149.70149.70149.70149.700
2026-10-13148.65149.70148.50149.70149.701,070
2026-10-09146.40146.40146.40146.40146.401,000
2026-10-08146.40146.40146.40146.40146.400
2026-10-07146.40146.40146.40146.40146.401
2026-10-06154.65154.65154.65154.65154.650
2026-10-05154.65154.65154.65154.65154.650
2026-10-02154.65154.65154.65154.65154.650
2026-10-01154.65154.65154.65154.65154.650
2026-09-30154.65154.65154.65154.65154.650
2026-09-29154.65154.65154.65154.65154.650
2026-09-28153.00154.65153.00154.65154.6572
2026-09-25149.97149.97149.97149.97149.971
2026-09-24160.32160.32160.32160.32160.320
2026-09-23160.32160.32160.32160.32160.320
2026-09-22160.32160.32160.32160.32160.320
2026-09-21160.32160.32160.32160.32160.320
Page 1 of 1 · 19 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-201.7414 EUR
2026-05-281.7231 EUR
2026-02-261.7208 EUR
2025-11-273.6117 EUR
2025-08-213.6061 EUR
2025-05-293.6775 EUR
2025-03-063.6804 EUR
2024-11-283.9184 EUR
2024-08-223.6485 EUR
2024-05-293.4649 EUR
2024-02-293.0081 EUR
2023-11-232.9906 EUR
2023-08-243.0051 EUR
2023-05-252.9662 EUR
2023-03-023.0102 EUR
2022-11-243.0122 EUR
2022-08-252.9983 EUR
2022-06-0215.8064 EUR
2022-03-032.8013 EUR
2021-11-253.0795 EUR
2021-08-262.8837 EUR
2021-06-022.7772 EUR
2021-03-042.8328 EUR
2020-11-272.6725 EUR
2020-11-265.1650 EUR
2020-08-272.6560 EUR
2020-06-052.6922 EUR
2020-06-042.5478 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.