LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	48.070	48.070	45.300	46.420	43.668	8,533,000
2025-10-30	45.600	46.270	45.090	45.200	42.521	6,806,000
2025-10-29	47.540	48.170	46.100	46.710	43.941	5,422,200
2025-10-28	48.600	48.750	47.050	47.610	44.788	3,583,100
2025-10-27	47.890	49.120	47.890	49.090	46.180	4,951,100
2025-10-24	47.510	47.640	47.060	47.590	44.769	4,086,000
2025-10-23	47.270	47.490	45.990	46.810	44.035	6,936,500
2025-10-22	45.160	45.920	44.870	45.200	42.521	3,815,700
2025-10-21	45.650	45.980	45.020	45.210	42.530	4,764,300
2025-10-20	46.210	46.590	45.300	45.620	42.916	3,658,900
2025-10-17	46.010	46.200	45.570	46.190	43.452	3,750,900
2025-10-16	46.800	47.100	45.300	45.860	43.142	3,484,500
2025-10-15	47.000	47.660	46.340	46.760	43.988	2,589,100
2025-10-14	45.200	46.930	45.070	46.660	43.894	4,151,200
2025-10-13	45.500	46.690	45.480	46.270	43.527	4,562,700
2025-10-10	47.570	47.990	44.890	44.910	42.248	5,922,800
2025-10-09	48.960	48.990	47.310	47.670	44.844	4,485,000
2025-10-08	49.140	49.470	48.540	48.690	45.804	3,016,700
2025-10-07	48.950	49.600	48.070	49.130	46.218	6,087,500
2025-10-06	49.930	49.930	48.640	48.680	45.794	2,876,400
2025-10-03	49.450	49.980	48.900	49.470	46.538	2,652,200
2025-10-02	48.640	50.050	48.500	49.330	46.406	4,812,000
2025-10-01	48.730	49.110	48.070	48.420	45.550	4,193,300
2025-09-30	48.850	49.050	48.130	49.040	46.133	4,708,100
2025-09-29	49.630	49.630	48.580	49.080	46.171	5,817,000
2025-09-26	49.230	50.580	49.200	49.450	46.519	6,208,300
2025-09-25	51.030	51.150	48.940	48.980	46.077	5,703,700
2025-09-24	50.760	51.890	50.670	51.370	48.325	3,918,000
2025-09-23	51.460	51.760	50.350	50.370	47.384	4,782,600
2025-09-22	51.760	51.780	50.810	51.100	48.071	4,996,600
2025-09-19	52.490	52.690	51.650	52.010	48.927	7,830,800
2025-09-18	54.210	54.370	52.500	52.690	49.567	4,546,400
2025-09-17	52.680	55.170	52.300	53.520	50.347	7,335,600
2025-09-16	52.950	53.690	52.510	52.650	49.529	5,786,000
2025-09-15	55.750	55.840	52.430	52.580	49.463	6,260,500
2025-09-12	55.430	56.100	54.830	55.220	51.947	4,852,400
2025-09-11	54.360	55.810	54.170	55.470	52.182	6,398,000
2025-09-10	54.170	55.040	53.940	54.400	51.175	3,565,600
2025-09-09	54.850	55.320	53.830	54.390	51.166	3,566,200
2025-09-08	54.790	54.790	52.680	54.630	51.392	3,874,800
2025-09-05	54.280	56.300	53.890	55.080	51.815	4,226,100
2025-09-04	53.750	54.730	52.930	54.300	51.081	4,495,700
2025-09-03	55.330	55.930	54.070	54.190	50.978	4,359,000
2025-09-02	55.590	56.030	54.630	55.840	52.530	4,808,000
2025-08-29	56.090	57.390	55.950	56.350	53.010	3,499,700
2025-08-28	56.580	56.710	55.210	55.860	52.549	3,336,700
2025-08-27	56.590	56.970	55.710	56.280	52.944	3,179,000
2025-08-26	56.750	57.250	56.300	56.600	53.245	3,206,300
2025-08-25	56.850	57.170	56.050	57.050	53.668	3,493,300
2025-08-22	55.800	59.030	55.750	58.770	53.997	7,925,300
2025-08-21	55.040	55.680	54.550	55.470	50.965	4,357,700
2025-08-20	53.880	55.670	53.790	55.330	50.837	4,319,400
2025-08-19	53.410	54.440	53.280	53.820	49.449	3,206,800
2025-08-18	53.200	53.650	52.800	52.950	48.650	3,366,300
2025-08-15	53.730	54.160	53.240	53.380	49.045	2,660,300
2025-08-14	51.980	53.460	51.250	53.310	48.981	4,033,400
2025-08-13	50.180	52.970	50.160	52.930	48.632	5,084,500
2025-08-12	48.540	50.610	48.440	50.270	46.188	5,180,500
2025-08-11	49.230	50.170	47.550	48.340	44.414	6,568,700
2025-08-08	50.280	50.280	48.900	49.060	45.076	3,648,600

← NewerPage 5 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.