LyondellBasell Industries N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	60.600	61.200	59.950	60.340	54.095	3,190,700
2025-05-12	60.630	62.550	60.500	60.680	54.400	4,294,200
2025-05-09	57.640	58.470	56.710	56.930	51.038	3,749,600
2025-05-08	56.230	58.260	56.060	57.220	51.298	2,816,300
2025-05-07	56.350	56.350	55.160	55.610	49.855	3,232,400
2025-05-06	56.100	56.840	55.800	55.890	50.106	3,071,500
2025-05-05	57.400	58.150	56.100	56.210	50.393	3,800,900
2025-05-02	58.930	59.460	58.090	58.380	52.338	3,085,200
2025-05-01	58.070	59.040	57.840	58.310	52.276	3,638,900
2025-04-30	57.700	58.330	57.190	58.210	52.186	3,434,400
2025-04-29	58.200	58.960	57.780	58.830	52.742	4,035,100
2025-04-28	59.800	60.850	58.060	58.720	52.643	4,556,600
2025-04-25	57.550	59.880	57.160	59.440	53.289	4,638,600
2025-04-24	58.010	59.660	57.570	59.250	53.118	3,932,200
2025-04-23	60.000	61.060	57.560	57.780	51.800	3,628,200
2025-04-22	57.200	58.330	57.070	58.140	52.123	3,194,400
2025-04-21	56.850	56.950	55.590	56.300	50.474	3,981,600
2025-04-17	56.330	57.480	56.150	56.770	50.895	4,040,300
2025-04-16	56.710	57.570	55.480	55.940	50.151	4,007,700
2025-04-15	57.090	57.690	56.460	56.700	50.832	4,167,200
2025-04-14	58.300	58.590	55.950	57.450	51.505	4,338,600
2025-04-11	54.040	56.980	52.800	56.890	51.002	5,784,300
2025-04-10	57.960	58.030	53.300	54.340	48.716	7,793,200
2025-04-09	52.500	61.600	51.110	59.830	53.638	11,315,900
2025-04-08	59.110	59.580	52.500	53.230	47.721	7,185,400
2025-04-07	55.560	59.690	54.110	56.600	50.742	7,519,900
2025-04-04	60.620	60.700	57.570	57.980	51.980	7,972,500
2025-04-03	68.010	68.670	62.920	63.110	56.579	6,910,000
2025-04-02	69.320	70.830	69.310	70.650	63.338	2,495,900
2025-04-01	69.840	70.080	69.120	70.040	62.792	3,634,300
2025-03-31	69.370	71.000	69.150	70.400	63.114	3,708,300
2025-03-28	70.900	71.330	69.740	69.820	62.594	2,586,500
2025-03-27	70.350	71.380	70.100	70.950	63.607	3,278,000
2025-03-26	69.860	71.120	69.810	71.060	63.706	3,025,800
2025-03-25	71.980	72.120	69.790	69.850	62.621	3,030,700
2025-03-24	72.000	72.500	71.380	71.960	64.513	3,432,100
2025-03-21	72.070	72.190	70.750	71.550	64.145	12,985,500
2025-03-20	73.180	73.180	72.280	72.690	65.167	2,642,600
2025-03-19	75.020	75.350	73.350	73.660	66.037	2,543,100
2025-03-18	75.440	75.620	74.680	75.090	67.319	1,929,800
2025-03-17	74.010	75.560	74.010	75.150	67.373	2,365,200
2025-03-14	73.850	74.530	73.480	74.150	66.476	1,941,900
2025-03-13	72.000	73.900	71.810	72.610	65.096	2,513,200
2025-03-12	73.840	73.940	71.980	72.190	64.719	2,844,600
2025-03-11	76.960	77.000	73.140	73.960	66.306	3,878,000
2025-03-10	76.810	78.410	76.350	76.540	68.619	3,319,400
2025-03-07	75.450	77.720	75.180	77.500	68.278	3,224,000
2025-03-06	75.400	76.310	74.940	75.910	66.877	2,104,700
2025-03-05	74.420	76.630	74.380	76.210	67.142	3,081,300
2025-03-04	73.620	74.890	72.860	73.470	64.728	4,321,000
2025-03-03	77.870	77.870	73.360	73.410	64.675	3,387,300
2025-02-28	76.120	77.080	75.990	76.830	67.688	3,770,600
2025-02-27	75.720	76.740	74.660	75.990	66.948	1,491,600
2025-02-26	77.890	78.000	75.660	76.200	67.133	1,581,400
2025-02-25	77.680	78.330	77.210	77.630	68.393	2,241,000
2025-02-24	76.800	77.580	76.000	77.310	68.111	1,897,800
2025-02-21	77.680	78.070	76.620	76.960	67.802	2,443,700
2025-02-20	77.470	78.150	77.290	77.610	68.375	1,725,400
2025-02-19	76.790	78.060	76.560	77.500	68.278	1,856,700
2025-02-18	77.250	78.520	76.940	78.220	68.913	2,343,900

← NewerPage 7 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.