LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	70.420	71.740	69.680	71.020	69.567	5,910,100
2026-04-24	70.800	71.480	69.130	69.870	68.440	4,764,300
2026-04-23	72.000	72.950	69.340	70.720	69.273	5,477,000
2026-04-22	71.790	72.630	71.090	72.000	70.527	5,348,200
2026-04-21	69.260	71.610	68.780	71.420	69.958	7,514,500
2026-04-20	67.000	69.050	66.700	68.580	67.177	5,867,500
2026-04-17	70.120	70.340	65.760	66.270	64.914	14,506,500
2026-04-16	73.990	75.780	73.090	75.290	73.749	6,103,800
2026-04-15	73.280	74.000	72.900	73.130	71.633	5,406,600
2026-04-14	74.680	74.950	71.970	73.250	71.751	6,764,000
2026-04-13	75.500	76.680	74.920	75.510	73.965	4,736,800
2026-04-10	73.310	74.540	72.180	73.720	72.211	4,918,400
2026-04-09	75.060	76.500	70.840	72.270	70.791	9,482,900
2026-04-08	72.640	74.300	68.510	74.220	72.701	13,784,500
2026-04-07	79.190	81.960	79.180	80.260	78.618	6,604,100
2026-04-06	78.110	79.360	77.010	78.620	77.011	4,863,900
2026-04-02	80.200	81.390	77.940	79.600	77.971	7,019,400
2026-04-01	79.990	80.600	74.300	76.710	75.140	14,185,500
2026-03-31	82.150	83.940	78.580	80.560	78.911	10,861,000
2026-03-30	81.880	83.860	80.750	82.380	80.694	8,206,100
2026-03-27	77.840	81.260	77.420	80.450	78.804	7,418,300
2026-03-26	76.870	78.680	76.830	77.720	76.130	4,248,300
2026-03-25	75.800	77.370	75.540	77.190	75.610	4,366,600
2026-03-24	72.330	76.380	72.160	76.010	74.455	6,461,600
2026-03-23	70.620	73.120	70.220	71.470	70.007	7,211,600
2026-03-20	74.820	75.750	72.820	73.320	71.820	23,437,400
2026-03-19	76.390	77.360	71.700	74.570	73.044	9,645,700
2026-03-18	72.750	76.100	72.420	75.200	73.661	9,174,600
2026-03-17	71.500	73.700	71.030	71.200	69.743	8,420,400
2026-03-16	71.500	73.000	70.850	71.080	69.625	6,427,700
2026-03-13	72.870	74.230	72.020	72.300	70.820	11,730,400
2026-03-12	69.180	74.540	69.000	74.330	72.809	14,875,300
2026-03-11	65.610	68.000	65.450	67.370	65.991	9,454,000
2026-03-10	65.720	67.600	64.180	65.610	64.267	12,270,400
2026-03-09	68.690	69.260	66.710	66.820	65.453	17,039,200
2026-03-06	67.230	68.880	64.580	67.110	65.737	13,284,600
2026-03-05	64.000	67.800	64.000	65.880	64.532	17,619,100
2026-03-04	60.000	62.220	58.880	61.920	60.653	8,495,700
2026-03-03	56.330	58.580	55.390	58.210	57.019	7,639,200
2026-03-02	57.040	59.200	56.670	57.880	56.696	9,681,900
2026-02-27	55.900	57.920	55.840	57.520	55.667	6,480,700
2026-02-26	56.560	56.560	54.590	56.300	54.486	6,611,600
2026-02-25	58.610	58.850	56.230	56.750	54.922	5,412,400
2026-02-24	57.200	59.200	57.110	58.320	56.441	7,246,100
2026-02-23	55.450	57.700	55.370	56.660	54.835	7,709,100
2026-02-20	54.290	57.880	54.270	56.670	54.844	12,100,300
2026-02-19	56.000	56.780	54.900	55.330	53.548	3,519,700
2026-02-18	56.430	57.020	55.720	55.970	54.167	4,402,900
2026-02-17	57.450	58.010	55.050	55.980	54.177	4,694,500
2026-02-13	57.230	58.560	56.730	57.610	55.754	3,814,600
2026-02-12	59.350	60.330	57.180	57.780	55.919	7,498,000
2026-02-11	57.900	60.070	57.850	59.470	57.554	7,977,400
2026-02-10	55.740	57.960	55.510	57.660	55.803	5,534,000
2026-02-09	54.730	55.870	53.700	55.470	53.683	3,447,200
2026-02-06	54.250	55.490	54.090	55.100	53.325	3,826,400
2026-02-05	56.230	56.910	52.880	53.880	52.144	6,531,700
2026-02-04	54.480	57.480	54.120	57.100	55.261	9,653,000
2026-02-03	50.330	54.720	49.600	53.450	51.728	11,739,000
2026-02-02	48.690	50.540	47.130	50.250	48.631	10,072,700
2026-01-30	51.200	51.450	46.820	49.000	47.422	18,052,000

← NewerPage 3 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.