LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	49.990	50.860	48.960	49.950	48.341	10,277,400
2026-01-28	50.750	50.900	49.560	50.470	48.844	5,207,500
2026-01-27	50.900	51.730	50.150	50.430	48.805	4,933,400
2026-01-26	51.300	51.600	50.480	50.860	49.222	4,607,000
2026-01-23	51.830	52.060	50.580	50.990	49.347	4,424,300
2026-01-22	52.010	52.910	51.280	51.540	49.880	5,592,300
2026-01-21	49.660	52.350	49.400	51.820	50.151	5,967,900
2026-01-20	49.400	50.310	48.380	48.860	47.286	4,652,400
2026-01-16	50.380	51.060	49.990	50.910	49.270	4,334,300
2026-01-15	51.780	52.000	50.350	50.880	49.241	6,032,400
2026-01-14	49.300	52.430	49.300	52.000	50.325	10,408,300
2026-01-13	48.580	49.170	48.240	48.670	47.102	4,013,200
2026-01-12	48.700	49.160	47.760	48.200	46.647	5,075,600
2026-01-09	47.810	48.830	46.620	48.710	47.141	5,325,900
2026-01-08	44.650	48.430	44.380	47.640	46.105	7,052,800
2026-01-07	45.960	46.180	44.310	44.910	43.463	4,057,300
2026-01-06	45.440	46.870	45.080	46.200	44.712	5,852,800
2026-01-05	44.380	46.340	44.250	45.590	44.121	7,859,800
2026-01-02	43.580	44.860	43.270	44.390	42.960	6,372,400
2025-12-31	43.630	43.870	43.220	43.300	41.905	2,916,200
2025-12-30	43.370	43.790	43.010	43.660	42.254	4,086,100
2025-12-29	43.100	43.560	42.610	43.450	42.050	6,659,200
2025-12-26	42.850	43.410	42.850	43.250	41.857	2,954,200
2025-12-24	42.700	43.020	42.510	42.870	41.489	1,744,300
2025-12-23	43.810	43.850	42.440	42.650	41.276	4,763,600
2025-12-22	43.380	43.910	43.000	43.600	42.195	4,034,800
2025-12-19	42.510	44.000	42.500	43.090	41.702	8,041,500
2025-12-18	43.420	43.600	42.720	43.060	41.673	4,375,600
2025-12-17	43.040	44.390	42.950	43.760	42.350	5,723,000
2025-12-16	43.070	43.110	42.010	42.980	41.595	6,453,800
2025-12-15	43.750	44.140	42.270	43.340	41.944	7,435,600
2025-12-12	45.350	45.530	44.350	44.390	42.960	4,942,900
2025-12-11	45.470	46.340	44.600	45.110	43.657	5,778,200
2025-12-10	42.840	45.380	42.840	45.230	43.773	5,129,800
2025-12-09	42.910	44.600	42.710	42.780	41.402	6,207,700
2025-12-08	43.130	43.770	42.170	42.280	40.918	6,849,900
2025-12-05	43.900	44.810	43.160	43.350	41.954	6,327,800
2025-12-04	46.130	46.300	42.920	43.160	41.770	9,469,400
2025-12-03	47.930	48.530	45.950	46.030	44.547	7,141,400
2025-12-02	48.000	48.380	46.880	47.780	46.241	5,561,200
2025-12-01	47.260	48.910	47.160	47.920	46.376	6,359,000
2025-11-28	48.500	49.220	48.370	48.990	46.086	3,291,600
2025-11-26	47.090	48.900	47.060	48.420	45.550	6,193,000
2025-11-25	45.700	47.240	45.700	47.010	44.223	5,626,100
2025-11-24	44.960	45.630	44.340	45.360	42.671	5,634,600
2025-11-21	43.180	45.730	43.170	44.800	42.144	6,073,900
2025-11-20	42.890	43.800	42.490	42.550	40.028	5,506,400
2025-11-19	43.510	43.760	42.480	42.760	40.225	3,872,600
2025-11-18	43.240	44.050	42.780	43.740	41.147	5,130,500
2025-11-17	45.300	45.330	43.400	43.560	40.978	4,433,500
2025-11-14	45.300	45.460	44.350	45.300	42.615	4,720,100
2025-11-13	43.410	45.670	43.330	45.520	42.822	6,805,200
2025-11-12	43.830	44.200	43.140	43.310	40.743	3,556,900
2025-11-11	43.290	44.020	42.900	43.820	41.222	4,876,300
2025-11-10	43.420	43.510	41.580	42.770	40.235	5,928,000
2025-11-07	42.300	43.420	42.260	43.020	40.470	6,195,300
2025-11-06	44.000	44.330	42.310	42.380	39.868	7,157,400
2025-11-05	44.540	45.200	43.940	43.970	41.364	5,460,700
2025-11-04	45.400	45.800	44.400	44.440	41.806	5,902,200
2025-11-03	45.670	46.850	45.210	46.270	43.527	5,658,600

← NewerPage 4 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.