LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	59.400	60.960	58.220	60.720	60.106	633
2026-07-28	59.070	60.790	55.880	58.684	58.091	1,161
2026-07-27	60.000	60.200	57.800	59.079	58.482	2,245
2026-07-24	61.000	62.000	60.530	61.020	60.403	471
2026-07-23	62.370	65.000	61.080	61.730	61.106	3,975
2026-07-22	61.190	63.140	61.000	62.390	61.760	1,768
2026-07-21	60.250	62.390	58.900	61.340	60.720	1,563
2026-07-20	57.800	60.500	56.870	60.320	59.710	562
2026-07-17	57.820	60.090	55.050	59.241	58.642	1,637
2026-07-16	57.730	59.110	57.420	58.250	57.661	1,588
2026-07-15	58.550	59.880	57.410	57.660	57.077	198
2026-07-14	59.000	59.940	57.660	58.240	57.652	888
2026-07-13	56.000	58.980	56.000	57.890	57.305	2,656
2026-07-10	56.200	57.390	54.690	56.225	55.657	565
2026-07-09	56.990	56.990	53.750	55.040	54.483	3,437
2026-07-08	54.790	58.540	54.210	56.320	55.751	25,730
2026-07-07	53.520	54.670	52.960	53.190	52.653	3,670
2026-07-06	54.120	55.100	52.100	52.734	52.202	2,694
2026-07-02	53.710	54.490	51.360	53.360	52.821	2,947
2026-07-01	52.190	53.420	50.750	52.570	52.039	3,474
2026-06-30	53.620	54.790	52.620	52.880	52.346	1,568
2026-06-29	55.970	57.380	53.410	53.700	53.157	4,373
2026-06-26	53.910	57.090	53.910	55.470	54.910	1,645
2026-06-25	56.120	56.120	53.350	55.966	55.400	7,654
2026-06-24	57.600	58.950	55.343	56.220	55.652	11,154
2026-06-23	58.350	58.700	56.760	57.780	57.196	2,732
2026-06-22	62.230	62.230	57.950	57.950	57.364	2,890
2026-06-18	60.960	61.840	59.220	60.040	59.433	3,021
2026-06-17	62.410	63.950	61.710	62.610	61.977	5,872
2026-06-16	63.000	63.560	61.680	62.251	61.622	4,226
2026-06-15	63.180	65.970	60.840	63.400	62.759	1,967
2026-06-12	63.490	65.030	62.010	64.230	63.581	694
2026-06-11	64.960	67.010	64.285	64.285	63.635	2,305
2026-06-10	64.530	65.790	61.980	65.790	65.125	19,310
2026-06-09	64.970	65.650	62.050	62.950	62.314	5,316
2026-06-08	64.900	66.800	63.710	64.123	63.475	2,373
2026-06-05	65.930	67.050	64.220	64.610	63.957	4,624
2026-06-04	68.000	69.000	65.510	66.070	65.402	2,222
2026-06-03	67.400	68.330	67.130	67.240	66.561	6,193
2026-06-02	66.720	68.940	65.660	67.430	66.749	2,491
2026-06-01	66.300	69.390	65.320	67.270	66.590	13,757
2026-05-29	68.340	69.900	66.632	66.632	65.958	4,907
2026-05-28	68.020	69.980	66.960	68.820	67.442	1,336
2026-05-27	69.210	71.070	65.620	68.175	66.809	2,178
2026-05-26	69.400	70.790	68.010	69.170	67.785	1,810
2026-05-22	70.000	71.130	69.200	69.400	68.010	6,553
2026-05-21	69.483	73.600	69.483	70.070	68.667	2,950
2026-05-20	74.130	74.810	70.683	71.155	69.730	9,373
2026-05-19	74.000	75.650	71.895	73.148	71.683	3,150
2026-05-18	75.660	76.070	72.170	74.039	72.556	3,893
2026-05-15	72.950	77.190	72.950	74.245	72.758	3,173
2026-05-14	73.800	75.000	71.550	73.710	72.234	3,546
2026-05-13	74.240	76.000	73.500	74.140	72.655	738
2026-05-12	73.000	76.310	73.000	74.890	73.390	2,844
2026-05-11	72.410	75.950	72.190	73.720	72.243	900
2026-05-08	72.040	75.130	70.000	71.785	70.347	3,079
2026-05-07	73.050	74.000	69.990	71.810	70.372	3,954
2026-05-06	76.680	77.550	70.420	73.475	72.003	3,647
2026-05-05	77.030	78.385	74.800	77.830	76.271	18,053
2026-05-01	75.480	76.980	70.100	75.290	73.782	5,214

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.6900 EUR
2026-05-29	0.6900 EUR
2026-02-27	0.6900 EUR
2025-11-28	1.3700 EUR
2025-08-22	1.3700 EUR
2025-05-30	1.3700 EUR
2025-03-10	1.3400 EUR
2024-12-02	1.3400 EUR
2024-08-23	1.3400 EUR
2024-06-03	1.3400 EUR
2024-03-01	1.2500 EUR
2023-11-24	1.2500 EUR
2023-08-25	1.2500 EUR
2023-05-26	1.2500 EUR
2023-03-03	1.1900 EUR
2022-11-25	1.1900 EUR
2022-08-26	1.1900 EUR
2022-06-01	6.3900 EUR
2022-03-04	1.1300 EUR
2021-11-26	1.1300 EUR
2021-08-27	1.1300 EUR
2021-06-04	1.1300 EUR
2021-03-05	1.0500 EUR
2020-11-27	1.0500 EUR
2020-08-28	1.0500 EUR
2020-06-05	1.0500 EUR
2020-02-28	1.0500 EUR
2019-11-29	1.0500 EUR
2019-09-03	1.0500 EUR
2019-06-07	1.0500 EUR
2019-03-01	1.0000 EUR

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