LyondellBasell Industries N.V. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 63.210 | 64.480 | 62.325 | 63.020 | 63.020 | 2,566 |
| 2026-10-20 | 64.200 | 65.000 | 62.520 | 63.500 | 63.500 | 1,287 |
| 2026-10-19 | 63.680 | 64.720 | 63.240 | 63.750 | 63.750 | 530 |
| 2026-10-16 | 63.220 | 64.410 | 62.770 | 63.950 | 63.950 | 1,284 |
| 2026-10-15 | 62.560 | 62.925 | 60.700 | 62.750 | 62.750 | 1,101 |
| 2026-10-14 | 60.880 | 61.250 | 59.210 | 61.020 | 61.020 | 3,309 |
| 2026-10-13 | 58.480 | 60.530 | 58.480 | 59.860 | 59.860 | 1,135 |
| 2026-10-12 | 59.260 | 61.110 | 59.080 | 59.550 | 59.550 | 2,354 |
| 2026-10-09 | 60.500 | 61.000 | 59.050 | 60.570 | 60.570 | 4,419 |
| 2026-10-08 | 58.490 | 61.000 | 57.950 | 60.620 | 60.620 | 13,121 |
| 2026-10-07 | 59.710 | 60.300 | 57.980 | 58.190 | 58.190 | 1,487 |
| 2026-10-06 | 59.930 | 59.930 | 57.800 | 59.110 | 59.110 | 1,522 |
| 2026-10-05 | 59.190 | 59.730 | 57.510 | 59.494 | 59.494 | 1,808 |
| 2026-10-02 | 58.000 | 58.800 | 55.830 | 58.730 | 58.730 | 2,813 |
| 2026-10-01 | 58.200 | 58.440 | 55.917 | 57.770 | 57.770 | 1,207 |
| 2026-09-30 | 57.500 | 58.330 | 56.780 | 57.690 | 57.690 | 5,853 |
| 2026-09-29 | 58.100 | 58.280 | 57.010 | 58.140 | 58.140 | 2,294 |
| 2026-09-28 | 58.500 | 59.650 | 57.030 | 58.800 | 58.800 | 1,999 |
| 2026-09-25 | 59.370 | 59.880 | 57.790 | 57.790 | 57.790 | 2,557 |
| 2026-09-24 | 60.710 | 61.520 | 59.000 | 60.690 | 60.690 | 976 |
| 2026-09-23 | 60.890 | 60.890 | 58.970 | 60.010 | 60.010 | 1,260 |
| 2026-09-22 | 59.570 | 60.980 | 58.660 | 60.130 | 60.130 | 4,307 |
| 2026-09-21 | 61.800 | 62.000 | 60.010 | 60.680 | 60.680 | 2,945 |
| 2026-09-18 | 64.000 | 65.000 | 61.680 | 62.080 | 62.080 | 3,386 |
| 2026-09-17 | 65.790 | 65.790 | 63.570 | 64.260 | 64.260 | 1,345 |
| 2026-09-16 | 64.120 | 65.670 | 63.570 | 64.960 | 64.960 | 1,058 |
| 2026-09-15 | 63.540 | 65.360 | 61.960 | 65.175 | 65.175 | 497 |
| 2026-09-14 | 63.710 | 65.360 | 62.500 | 62.890 | 62.890 | 4,651 |
| 2026-09-11 | 65.320 | 66.220 | 63.670 | 63.860 | 63.860 | 2,833 |
| 2026-09-10 | 64.210 | 65.780 | 64.200 | 64.415 | 64.415 | 2,361 |
| 2026-09-09 | 64.340 | 65.740 | 63.890 | 64.480 | 64.480 | 3,843 |
| 2026-09-08 | 63.410 | 65.760 | 63.000 | 65.180 | 65.180 | 3,958 |
| 2026-09-04 | 63.720 | 65.190 | 63.710 | 63.970 | 63.970 | 1,575 |
| 2026-09-03 | 68.320 | 68.320 | 64.940 | 65.161 | 65.161 | 1,209 |
| 2026-09-02 | 63.170 | 67.150 | 63.170 | 67.150 | 67.150 | 1,575 |
| 2026-09-01 | 65.610 | 66.710 | 63.170 | 65.546 | 65.546 | 2,359 |
| 2026-08-31 | 63.600 | 65.910 | 63.600 | 64.760 | 64.760 | 1,498 |
| 2026-08-28 | 63.500 | 64.750 | 62.500 | 63.260 | 63.260 | 5,594 |
| 2026-08-27 | 65.000 | 65.000 | 61.000 | 63.330 | 63.330 | 2,337 |
| 2026-08-26 | 61.770 | 65.200 | 61.570 | 61.956 | 61.956 | 1,806 |
| 2026-08-25 | 66.490 | 66.500 | 62.950 | 63.060 | 63.060 | 817 |
| 2026-08-24 | 67.300 | 67.300 | 65.110 | 65.512 | 65.512 | 4,961 |
| 2026-08-21 | 69.480 | 69.480 | 65.540 | 68.150 | 68.150 | 2,579 |
| 2026-08-20 | 64.960 | 68.930 | 64.960 | 68.280 | 67.590 | 2,243 |
| 2026-08-19 | 65.710 | 67.690 | 63.170 | 66.505 | 65.833 | 3,263 |
| 2026-08-18 | 64.990 | 66.770 | 64.180 | 65.065 | 64.408 | 5,605 |
| 2026-08-17 | 63.500 | 66.000 | 62.000 | 64.260 | 63.611 | 980 |
| 2026-08-14 | 64.980 | 65.030 | 62.000 | 63.785 | 63.140 | 1,092 |
| 2026-08-13 | 62.800 | 63.580 | 61.810 | 62.500 | 61.868 | 2,822 |
| 2026-08-12 | 64.030 | 64.980 | 62.800 | 62.950 | 62.314 | 2,473 |
| 2026-08-11 | 63.180 | 64.341 | 60.500 | 63.860 | 63.215 | 6,577 |
| 2026-08-10 | 61.380 | 62.140 | 58.000 | 62.050 | 61.423 | 747 |
| 2026-08-07 | 62.500 | 62.500 | 59.275 | 60.700 | 60.087 | 1,539 |
| 2026-08-06 | 61.280 | 62.170 | 58.510 | 61.740 | 61.116 | 8,090 |
| 2026-08-05 | 61.110 | 63.220 | 59.210 | 59.930 | 59.324 | 597 |
| 2026-08-04 | 60.130 | 60.935 | 58.160 | 60.935 | 60.319 | 3,066 |
| 2026-08-03 | 62.050 | 63.200 | 60.770 | 61.160 | 60.542 | 5,793 |
| 2026-07-31 | 60.030 | 63.000 | 60.030 | 62.240 | 61.611 | 2,167 |
| 2026-07-30 | 60.430 | 61.790 | 57.750 | 59.697 | 59.094 | 1,896 |
| 2026-07-29 | 59.400 | 60.960 | 58.220 | 60.720 | 60.106 | 633 |
Page 1 of 20 · 1,172 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.