LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	50.280	50.280	48.900	49.060	45.076	3,648,600
2025-08-07	50.620	51.500	49.440	50.170	46.096	5,210,500
2025-08-06	52.590	52.880	49.270	49.550	45.526	7,469,400
2025-08-05	51.460	52.720	50.970	51.980	47.759	7,099,700
2025-08-04	54.320	54.580	50.770	50.900	46.767	10,119,300
2025-08-01	57.550	57.590	53.400	53.420	49.082	10,555,300
2025-07-31	58.560	58.770	57.640	57.930	53.226	9,066,500
2025-07-30	62.190	62.260	58.620	58.850	54.071	6,287,300
2025-07-29	62.380	62.810	61.380	62.480	57.406	2,757,500
2025-07-28	63.890	64.030	62.500	62.880	57.774	4,637,400
2025-07-25	61.000	64.190	60.510	64.010	58.812	5,730,600
2025-07-24	62.640	63.060	59.790	60.700	55.771	9,569,200
2025-07-23	66.570	67.500	66.150	67.220	61.761	3,572,300
2025-07-22	62.900	66.050	62.840	65.410	60.098	5,419,700
2025-07-21	63.770	64.210	62.600	62.650	57.562	3,106,600
2025-07-18	63.880	63.900	62.640	63.210	58.077	2,229,800
2025-07-17	62.300	63.470	62.000	63.300	58.160	2,338,800
2025-07-16	62.580	62.840	61.400	62.420	57.351	1,957,700
2025-07-15	63.550	64.000	62.370	62.440	57.369	2,086,700
2025-07-14	63.980	64.600	62.660	63.040	57.921	3,447,400
2025-07-11	64.260	64.850	63.500	64.550	59.308	2,539,900
2025-07-10	64.500	66.410	64.250	65.320	60.016	2,650,100
2025-07-09	64.250	66.140	63.770	64.840	59.575	3,591,100
2025-07-08	61.110	64.400	61.000	63.700	58.527	4,052,000
2025-07-07	61.320	62.010	60.150	60.730	55.798	2,982,200
2025-07-03	62.580	62.780	61.820	62.010	56.974	1,962,900
2025-07-02	62.000	62.880	60.650	62.560	57.480	4,245,600
2025-07-01	57.750	61.690	57.500	61.200	56.230	4,525,800
2025-06-30	58.300	58.620	57.480	57.860	53.161	3,971,600
2025-06-27	58.720	59.500	57.960	58.670	53.906	4,104,600
2025-06-26	57.960	58.560	57.740	58.400	53.657	2,178,800
2025-06-25	58.100	58.280	57.350	57.480	52.812	3,081,600
2025-06-24	57.980	58.480	57.620	58.330	53.593	3,153,200
2025-06-23	58.010	58.480	56.720	57.340	52.684	4,190,200
2025-06-20	58.980	59.120	57.740	58.340	53.602	7,968,700
2025-06-18	59.570	59.900	58.580	58.640	53.878	4,149,000
2025-06-17	60.980	61.390	59.520	59.590	54.751	3,986,600
2025-06-16	60.830	61.300	60.030	61.220	56.248	4,002,200
2025-06-13	60.050	61.690	59.800	60.100	55.219	5,099,500
2025-06-12	60.330	60.760	59.770	60.130	55.247	4,090,500
2025-06-11	61.090	61.220	60.310	61.120	56.157	4,614,200
2025-06-10	59.340	61.250	59.010	60.580	55.660	7,669,300
2025-06-09	57.300	59.310	57.150	58.480	53.731	6,676,800
2025-06-06	56.380	56.940	55.930	56.540	51.949	3,664,000
2025-06-05	56.490	56.610	55.450	55.600	51.085	3,807,900
2025-06-04	55.560	56.090	55.430	56.010	51.462	3,303,000
2025-06-03	54.440	56.070	53.160	55.700	51.177	4,052,800
2025-06-02	55.140	55.170	53.910	54.440	50.019	5,028,700
2025-05-30	56.750	57.300	55.950	56.490	50.644	5,855,700
2025-05-29	57.930	58.360	56.720	57.610	51.648	4,587,800
2025-05-28	58.200	58.630	56.990	57.070	51.164	5,112,700
2025-05-27	57.410	58.100	57.150	57.970	51.971	4,326,800
2025-05-23	55.790	56.230	55.300	56.130	50.321	3,017,100
2025-05-22	56.230	56.660	55.530	56.330	50.500	2,617,400
2025-05-21	58.180	58.260	56.520	56.550	50.698	3,405,000
2025-05-20	59.140	59.360	58.250	58.520	52.464	2,632,700
2025-05-19	58.780	59.350	58.210	59.180	53.055	2,767,000
2025-05-16	58.430	59.890	57.900	59.770	53.584	6,188,300
2025-05-15	58.330	58.690	57.640	58.420	52.374	3,317,500
2025-05-14	60.040	60.160	58.780	59.170	53.046	3,996,500

← NewerPage 6 of 21 · 1,256 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.