LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 77.050 | 78.230 | 76.670 | 76.700 | 67.573 | 1,481,300 |
| 2025-02-13 | 76.070 | 76.720 | 75.750 | 76.240 | 67.168 | 1,891,700 |
| 2025-02-12 | 75.800 | 76.150 | 75.510 | 75.890 | 66.860 | 2,009,100 |
| 2025-02-11 | 75.950 | 76.550 | 75.330 | 76.420 | 67.327 | 3,302,100 |
| 2025-02-10 | 77.320 | 77.420 | 75.500 | 75.840 | 66.816 | 2,263,100 |
| 2025-02-07 | 78.030 | 78.220 | 76.440 | 76.610 | 67.494 | 2,164,900 |
| 2025-02-06 | 77.350 | 77.940 | 77.140 | 77.750 | 68.498 | 2,050,700 |
| 2025-02-05 | 77.670 | 77.860 | 76.800 | 76.990 | 67.829 | 3,073,000 |
| 2025-02-04 | 76.930 | 78.970 | 76.790 | 78.240 | 68.930 | 3,934,500 |
| 2025-02-03 | 74.780 | 76.480 | 73.270 | 76.300 | 67.221 | 3,461,600 |
| 2025-01-31 | 77.840 | 79.100 | 75.160 | 75.700 | 66.692 | 6,488,700 |
| 2025-01-30 | 77.380 | 77.730 | 74.350 | 76.120 | 67.062 | 3,623,700 |
| 2025-01-29 | 77.790 | 78.720 | 77.620 | 77.860 | 68.595 | 1,726,300 |
| 2025-01-28 | 78.850 | 79.390 | 78.040 | 78.310 | 68.992 | 1,878,100 |
| 2025-01-27 | 77.890 | 78.730 | 77.450 | 78.670 | 69.309 | 2,372,400 |
| 2025-01-24 | 77.540 | 77.980 | 76.880 | 77.360 | 68.155 | 1,644,500 |
| 2025-01-23 | 77.330 | 77.610 | 76.800 | 77.360 | 68.155 | 3,684,500 |
| 2025-01-22 | 77.470 | 78.030 | 77.060 | 77.080 | 67.908 | 1,911,900 |
| 2025-01-21 | 77.820 | 78.500 | 77.390 | 77.730 | 68.481 | 2,361,400 |
| 2025-01-17 | 77.140 | 77.700 | 76.900 | 77.300 | 68.102 | 1,866,500 |
| 2025-01-16 | 75.730 | 76.910 | 75.390 | 76.630 | 67.512 | 2,775,300 |
| 2025-01-15 | 76.060 | 76.450 | 75.710 | 76.080 | 67.027 | 1,973,200 |
| 2025-01-14 | 75.400 | 75.770 | 74.710 | 75.310 | 66.349 | 2,353,400 |
| 2025-01-13 | 72.700 | 75.190 | 72.590 | 75.150 | 66.208 | 3,653,200 |
| 2025-01-10 | 72.800 | 73.090 | 72.220 | 72.480 | 63.856 | 3,955,800 |
| 2025-01-08 | 73.260 | 73.500 | 72.210 | 73.030 | 64.340 | 1,867,000 |
| 2025-01-07 | 73.550 | 74.940 | 73.490 | 73.900 | 65.107 | 2,819,300 |
| 2025-01-06 | 73.250 | 74.120 | 73.150 | 73.860 | 65.071 | 3,073,900 |
| 2025-01-03 | 72.950 | 73.300 | 72.210 | 72.770 | 64.111 | 3,663,300 |
| 2025-01-02 | 74.450 | 75.170 | 72.650 | 72.780 | 64.120 | 2,888,300 |
| 2024-12-31 | 73.200 | 74.560 | 73.060 | 74.270 | 65.433 | 2,268,700 |
| 2024-12-30 | 73.910 | 74.030 | 72.930 | 73.180 | 64.472 | 2,254,200 |
| 2024-12-27 | 74.200 | 75.020 | 73.930 | 74.140 | 65.318 | 1,654,900 |
| 2024-12-26 | 73.880 | 74.830 | 73.820 | 74.350 | 65.503 | 1,758,700 |
| 2024-12-24 | 73.670 | 74.350 | 73.400 | 74.120 | 65.300 | 1,016,400 |
| 2024-12-23 | 73.680 | 74.220 | 73.120 | 74.010 | 65.203 | 2,740,500 |
| 2024-12-20 | 72.970 | 74.370 | 72.940 | 73.500 | 64.754 | 6,761,100 |
| 2024-12-19 | 74.760 | 75.470 | 72.960 | 72.970 | 64.287 | 4,604,200 |
| 2024-12-18 | 75.360 | 76.830 | 74.760 | 74.800 | 65.899 | 4,329,400 |
| 2024-12-17 | 75.000 | 76.350 | 75.000 | 75.440 | 66.463 | 2,889,400 |
| 2024-12-16 | 75.000 | 76.140 | 74.600 | 74.680 | 65.794 | 3,125,500 |
| 2024-12-13 | 76.200 | 76.210 | 74.920 | 75.670 | 66.666 | 2,606,100 |
| 2024-12-12 | 76.000 | 77.150 | 76.000 | 76.180 | 67.115 | 2,418,700 |
| 2024-12-11 | 77.340 | 77.630 | 76.320 | 76.450 | 67.353 | 2,836,000 |
| 2024-12-10 | 76.890 | 78.440 | 76.150 | 77.640 | 68.402 | 3,802,900 |
| 2024-12-09 | 77.450 | 78.880 | 76.800 | 77.310 | 68.111 | 3,301,200 |
| 2024-12-06 | 77.610 | 77.970 | 75.980 | 76.390 | 67.300 | 4,269,800 |
| 2024-12-05 | 77.750 | 78.100 | 76.220 | 77.410 | 68.199 | 4,741,400 |
| 2024-12-04 | 80.000 | 80.000 | 77.380 | 77.950 | 68.675 | 5,921,500 |
| 2024-12-03 | 82.240 | 82.260 | 80.620 | 80.780 | 71.168 | 2,453,800 |
| 2024-12-02 | 81.940 | 82.330 | 81.060 | 82.050 | 72.287 | 1,844,600 |
| 2024-11-29 | 83.060 | 83.460 | 82.730 | 83.340 | 72.243 | 1,683,300 |
| 2024-11-27 | 82.260 | 83.500 | 82.170 | 83.040 | 71.983 | 2,625,500 |
| 2024-11-26 | 83.900 | 83.930 | 81.610 | 82.140 | 71.203 | 3,046,700 |
| 2024-11-25 | 84.500 | 85.250 | 83.820 | 84.060 | 72.867 | 5,618,300 |
| 2024-11-22 | 82.520 | 84.250 | 82.410 | 83.870 | 72.702 | 3,268,400 |
| 2024-11-21 | 82.550 | 83.230 | 82.140 | 82.800 | 71.775 | 3,462,400 |
| 2024-11-20 | 82.200 | 82.580 | 81.450 | 82.480 | 71.497 | 2,305,900 |
| 2024-11-19 | 82.490 | 82.740 | 81.910 | 82.200 | 71.255 | 2,364,500 |
| 2024-11-18 | 83.180 | 83.470 | 82.760 | 83.200 | 72.121 | 1,712,300 |
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.