LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	64.150	64.980	61.450	61.720	61.089	4,732,600
2026-07-22	62.250	63.280	62.120	62.320	61.683	3,971,100
2026-07-21	61.460	62.430	60.630	61.190	60.565	3,480,800
2026-07-20	58.900	60.920	58.090	60.730	60.110	4,964,700
2026-07-17	59.140	60.170	58.670	59.170	58.565	3,973,300
2026-07-16	57.830	59.290	57.700	57.800	57.209	4,135,000
2026-07-15	58.360	59.070	57.380	58.000	57.407	4,483,000
2026-07-14	59.200	59.680	57.740	58.550	57.952	4,420,300
2026-07-13	57.680	59.140	57.410	58.320	57.724	5,946,300
2026-07-10	56.000	56.740	55.590	56.350	55.774	4,504,300
2026-07-09	55.180	55.530	53.740	55.390	54.824	5,208,500
2026-07-08	56.110	57.420	55.570	55.720	55.151	7,913,700
2026-07-07	53.430	54.760	52.930	54.600	54.042	7,426,900
2026-07-06	52.750	53.010	52.190	52.970	52.429	6,836,600
2026-07-02	52.610	54.440	52.610	53.360	52.815	4,594,900
2026-07-01	52.070	53.420	51.980	52.580	52.043	4,829,200
2026-06-30	53.770	54.380	52.340	52.650	52.112	5,515,100
2026-06-29	55.950	56.190	53.320	53.620	53.072	6,159,300
2026-06-26	55.290	56.020	55.020	55.730	55.161	5,391,600
2026-06-25	55.050	56.180	54.320	55.840	55.269	5,991,200
2026-06-24	57.870	57.870	55.150	56.120	55.547	6,592,600
2026-06-23	57.740	58.580	57.490	57.600	57.012	4,466,500
2026-06-22	59.500	59.510	57.900	58.520	57.922	4,018,400
2026-06-18	61.420	61.420	59.230	60.070	59.456	9,686,500
2026-06-17	62.510	64.360	61.570	61.810	61.178	4,711,100
2026-06-16	62.400	63.590	61.750	62.590	61.951	4,958,400
2026-06-15	62.330	63.840	60.850	63.300	62.653	5,820,100
2026-06-12	64.190	64.930	62.620	64.580	63.920	5,668,800
2026-06-11	66.400	67.910	63.190	63.470	62.822	6,428,100
2026-06-10	64.000	65.950	63.110	65.150	64.484	5,428,900
2026-06-09	64.480	64.490	62.020	63.640	62.990	5,299,000
2026-06-08	64.870	65.050	63.680	64.430	63.772	3,669,600
2026-06-05	65.750	66.030	64.200	64.500	63.841	5,784,100
2026-06-04	66.290	67.190	65.730	66.180	65.504	5,958,600
2026-06-03	67.520	68.480	67.000	67.300	66.612	4,623,300
2026-06-02	66.710	67.780	65.950	67.310	66.622	3,312,800
2026-06-01	67.500	68.330	66.720	67.140	66.454	5,495,200
2026-05-29	68.310	68.460	66.240	66.650	65.286	6,446,500
2026-05-28	68.920	69.880	68.060	68.350	66.951	3,919,000
2026-05-27	67.760	68.720	67.000	67.670	66.285	5,107,000
2026-05-26	69.690	70.750	68.630	69.010	67.598	5,304,600
2026-05-22	70.530	71.060	69.110	69.720	68.293	6,063,200
2026-05-21	72.150	72.850	69.370	70.080	68.646	4,393,600
2026-05-20	72.570	73.470	70.450	71.300	69.841	4,352,500
2026-05-19	74.930	74.990	71.890	73.040	71.545	2,850,100
2026-05-18	74.350	74.440	72.120	74.130	72.613	4,163,100
2026-05-15	74.020	75.280	73.650	75.060	73.524	7,320,500
2026-05-14	73.670	73.990	72.720	73.270	71.771	3,382,800
2026-05-13	75.030	75.250	73.590	73.740	72.231	4,134,000
2026-05-12	73.910	75.290	73.010	74.310	72.789	4,017,100
2026-05-11	73.100	73.770	71.920	73.530	72.025	5,113,200
2026-05-08	71.690	72.880	70.760	71.760	70.292	4,019,400
2026-05-07	71.440	72.500	70.230	71.510	70.047	8,510,900
2026-05-06	73.930	74.530	71.550	73.480	71.976	7,463,000
2026-05-05	75.900	78.430	75.900	77.760	76.169	4,634,200
2026-05-04	75.970	77.040	73.850	76.040	74.484	7,677,500
2026-05-01	74.340	76.200	71.840	74.990	73.455	7,589,200
2026-04-30	72.610	75.240	72.080	74.600	73.073	8,743,700
2026-04-29	72.640	73.910	71.810	73.290	71.790	7,973,500
2026-04-28	72.440	72.780	71.130	71.480	70.017	3,324,600

← NewerPage 2 of 70 · 4,144 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.