LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.240 | 64.140 | 63.180 | 64.010 | 64.010 | 3,858,700 |
| 2026-10-15 | 61.370 | 63.010 | 61.000 | 62.670 | 62.670 | 4,209,200 |
| 2026-10-14 | 60.260 | 61.280 | 60.160 | 61.170 | 61.170 | 2,519,500 |
| 2026-10-13 | 59.520 | 60.470 | 59.300 | 60.010 | 60.010 | 3,160,500 |
| 2026-10-12 | 60.030 | 60.250 | 59.170 | 59.410 | 59.410 | 2,938,300 |
| 2026-10-09 | 60.250 | 61.120 | 59.840 | 60.030 | 60.030 | 3,026,100 |
| 2026-10-08 | 60.110 | 60.700 | 59.060 | 60.340 | 60.340 | 6,064,500 |
| 2026-10-07 | 59.500 | 60.110 | 57.940 | 58.490 | 58.490 | 2,663,200 |
| 2026-10-06 | 58.800 | 59.270 | 58.180 | 58.930 | 58.930 | 2,999,800 |
| 2026-10-05 | 58.650 | 59.940 | 58.220 | 59.220 | 59.220 | 2,854,000 |
| 2026-10-02 | 57.160 | 58.870 | 57.110 | 58.580 | 58.580 | 3,482,700 |
| 2026-10-01 | 56.680 | 58.070 | 55.880 | 57.780 | 57.780 | 3,663,300 |
| 2026-09-30 | 57.890 | 58.350 | 57.300 | 57.470 | 57.470 | 3,101,100 |
| 2026-09-29 | 57.380 | 58.350 | 56.810 | 58.180 | 58.180 | 3,540,100 |
| 2026-09-28 | 58.740 | 59.680 | 58.160 | 58.270 | 58.270 | 3,192,400 |
| 2026-09-25 | 59.370 | 59.610 | 57.640 | 58.140 | 58.140 | 3,315,700 |
| 2026-09-24 | 60.740 | 61.590 | 60.130 | 60.180 | 60.180 | 2,580,900 |
| 2026-09-23 | 59.510 | 60.650 | 59.320 | 59.970 | 59.970 | 2,905,900 |
| 2026-09-22 | 59.370 | 60.650 | 59.040 | 59.240 | 59.240 | 3,828,800 |
| 2026-09-21 | 61.620 | 61.640 | 60.200 | 60.240 | 60.240 | 3,201,400 |
| 2026-09-18 | 63.540 | 63.620 | 61.690 | 61.930 | 61.930 | 7,742,600 |
| 2026-09-17 | 64.100 | 64.690 | 63.520 | 64.250 | 64.250 | 4,353,800 |
| 2026-09-16 | 64.460 | 65.510 | 63.510 | 64.900 | 64.900 | 4,357,600 |
| 2026-09-15 | 63.060 | 65.470 | 63.000 | 65.430 | 65.430 | 3,419,900 |
| 2026-09-14 | 64.300 | 65.000 | 62.410 | 62.750 | 62.750 | 5,680,900 |
| 2026-09-11 | 63.740 | 65.750 | 63.440 | 63.690 | 63.690 | 3,982,500 |
| 2026-09-10 | 65.640 | 66.100 | 64.260 | 64.300 | 64.300 | 3,303,600 |
| 2026-09-09 | 65.550 | 65.640 | 63.840 | 64.510 | 64.510 | 2,566,200 |
| 2026-09-08 | 64.400 | 65.880 | 64.400 | 64.590 | 64.590 | 3,267,100 |
| 2026-09-04 | 64.460 | 65.210 | 62.910 | 63.520 | 63.520 | 2,589,900 |
| 2026-09-03 | 66.910 | 67.210 | 64.630 | 64.760 | 64.760 | 2,073,100 |
| 2026-09-02 | 64.630 | 67.490 | 64.630 | 66.570 | 66.570 | 3,052,500 |
| 2026-09-01 | 66.060 | 66.450 | 64.510 | 65.170 | 65.170 | 3,052,300 |
| 2026-08-31 | 64.580 | 65.950 | 64.270 | 65.080 | 65.080 | 4,146,600 |
| 2026-08-28 | 64.000 | 64.360 | 62.500 | 63.670 | 63.670 | 2,171,300 |
| 2026-08-27 | 63.000 | 63.740 | 61.890 | 63.060 | 63.060 | 2,675,900 |
| 2026-08-26 | 61.910 | 62.830 | 61.480 | 62.620 | 62.620 | 2,743,900 |
| 2026-08-25 | 63.840 | 64.400 | 62.450 | 62.550 | 62.550 | 3,664,898 |
| 2026-08-24 | 66.370 | 66.795 | 64.830 | 65.200 | 65.200 | 2,897,597 |
| 2026-08-21 | 67.920 | 69.130 | 67.490 | 67.530 | 66.840 | 2,838,800 |
| 2026-08-20 | 66.700 | 68.990 | 66.700 | 68.100 | 67.404 | 4,403,500 |
| 2026-08-19 | 65.710 | 67.760 | 65.540 | 66.060 | 65.385 | 3,887,700 |
| 2026-08-18 | 65.240 | 65.700 | 64.180 | 65.330 | 64.663 | 3,379,900 |
| 2026-08-17 | 63.710 | 65.320 | 63.420 | 64.730 | 64.069 | 7,705,400 |
| 2026-08-14 | 63.140 | 64.200 | 63.140 | 63.760 | 63.109 | 2,513,300 |
| 2026-08-13 | 62.230 | 62.800 | 61.900 | 62.400 | 61.762 | 5,142,500 |
| 2026-08-12 | 63.510 | 63.750 | 62.600 | 62.800 | 62.158 | 3,293,600 |
| 2026-08-11 | 62.430 | 64.380 | 62.430 | 63.980 | 63.326 | 4,069,000 |
| 2026-08-10 | 60.150 | 62.670 | 60.070 | 62.650 | 62.010 | 4,165,300 |
| 2026-08-07 | 60.570 | 60.810 | 59.210 | 59.590 | 58.981 | 4,891,900 |
| 2026-08-06 | 60.150 | 61.980 | 59.720 | 61.440 | 60.812 | 5,176,800 |
| 2026-08-05 | 61.140 | 61.620 | 58.950 | 59.030 | 58.427 | 4,263,500 |
| 2026-08-04 | 58.820 | 61.370 | 57.860 | 61.110 | 60.486 | 3,989,500 |
| 2026-08-03 | 62.090 | 62.830 | 60.540 | 60.620 | 60.001 | 6,072,700 |
| 2026-07-31 | 61.270 | 62.760 | 60.050 | 62.080 | 61.446 | 6,433,000 |
| 2026-07-30 | 60.230 | 60.540 | 59.040 | 60.440 | 59.822 | 4,090,600 |
| 2026-07-29 | 59.890 | 61.020 | 59.450 | 60.490 | 59.872 | 4,944,300 |
| 2026-07-28 | 59.020 | 60.590 | 58.190 | 58.220 | 57.625 | 4,894,800 |
| 2026-07-27 | 58.300 | 59.200 | 57.840 | 58.620 | 58.021 | 4,608,300 |
| 2026-07-24 | 61.650 | 61.730 | 60.250 | 60.320 | 59.704 | 4,717,000 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6900 USD |
| 2026-06-01 | 0.6900 USD |
| 2026-03-02 | 0.6900 USD |
| 2025-12-01 | 1.3700 USD |
| 2025-08-25 | 1.3700 USD |
| 2025-06-02 | 1.3700 USD |
| 2025-03-10 | 1.3400 USD |
| 2024-12-02 | 1.3400 USD |
| 2024-08-26 | 1.3400 USD |
| 2024-06-03 | 1.3400 USD |
| 2024-03-01 | 1.2500 USD |
| 2023-11-24 | 1.2500 USD |
| 2023-08-25 | 1.2500 USD |
| 2023-05-26 | 1.2500 USD |
| 2023-03-03 | 1.1900 USD |
| 2022-11-25 | 1.1900 USD |
| 2022-08-26 | 1.1900 USD |
| 2022-06-03 | 6.3900 USD |
| 2022-03-04 | 1.1300 USD |
| 2021-11-26 | 1.1300 USD |
| 2021-08-27 | 1.1300 USD |
| 2021-06-04 | 1.1300 USD |
| 2021-03-05 | 1.0500 USD |
| 2020-11-27 | 1.0500 USD |
| 2020-08-28 | 1.0500 USD |
| 2020-06-05 | 1.0500 USD |
| 2020-02-28 | 1.0500 USD |
| 2019-11-29 | 1.0500 USD |
| 2019-09-03 | 1.0500 USD |
| 2019-06-07 | 1.0500 USD |
| 2019-03-01 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.