LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 82.640 | 83.320 | 82.270 | 82.650 | 71.645 | 2,236,300 |
| 2024-11-14 | 83.620 | 83.730 | 82.200 | 82.560 | 71.567 | 1,938,900 |
| 2024-11-13 | 83.370 | 83.800 | 83.020 | 83.440 | 72.329 | 1,388,600 |
| 2024-11-12 | 84.780 | 85.110 | 83.480 | 83.600 | 72.468 | 1,948,500 |
| 2024-11-11 | 85.190 | 85.850 | 84.710 | 84.970 | 73.656 | 1,958,800 |
| 2024-11-08 | 86.100 | 86.450 | 84.490 | 85.300 | 73.942 | 3,327,900 |
| 2024-11-07 | 86.710 | 87.560 | 86.390 | 87.330 | 75.701 | 2,417,100 |
| 2024-11-06 | 87.590 | 88.200 | 85.470 | 86.430 | 74.921 | 3,842,600 |
| 2024-11-05 | 84.130 | 85.400 | 83.360 | 85.370 | 74.002 | 3,562,800 |
| 2024-11-04 | 85.810 | 86.370 | 84.040 | 84.190 | 72.980 | 3,501,200 |
| 2024-11-01 | 87.200 | 88.790 | 85.640 | 86.560 | 75.034 | 2,468,900 |
| 2024-10-31 | 87.170 | 87.710 | 86.830 | 86.850 | 75.285 | 3,521,100 |
| 2024-10-30 | 87.080 | 88.160 | 86.740 | 87.150 | 75.545 | 1,793,900 |
| 2024-10-29 | 87.400 | 87.580 | 86.950 | 87.180 | 75.571 | 1,750,100 |
| 2024-10-28 | 87.340 | 87.840 | 86.870 | 87.720 | 76.039 | 1,645,300 |
| 2024-10-25 | 88.230 | 88.550 | 87.410 | 87.500 | 75.849 | 2,086,400 |
| 2024-10-24 | 89.500 | 89.500 | 87.840 | 88.490 | 76.707 | 1,663,700 |
| 2024-10-23 | 88.770 | 89.150 | 88.190 | 88.870 | 77.036 | 1,753,700 |
| 2024-10-22 | 89.750 | 89.890 | 88.660 | 89.510 | 77.591 | 1,530,000 |
| 2024-10-21 | 91.590 | 91.640 | 89.600 | 89.740 | 77.791 | 1,956,700 |
| 2024-10-18 | 92.130 | 92.140 | 90.810 | 91.490 | 79.307 | 1,669,600 |
| 2024-10-17 | 92.350 | 92.630 | 91.110 | 91.590 | 79.394 | 1,713,700 |
| 2024-10-16 | 92.110 | 93.030 | 91.670 | 91.920 | 79.680 | 1,798,200 |
| 2024-10-15 | 92.580 | 93.100 | 91.770 | 92.070 | 79.810 | 2,170,400 |
| 2024-10-14 | 93.690 | 93.800 | 92.920 | 93.440 | 80.998 | 1,797,500 |
| 2024-10-11 | 94.600 | 95.270 | 93.770 | 93.790 | 81.301 | 1,766,600 |
| 2024-10-10 | 94.390 | 95.260 | 93.850 | 94.660 | 82.055 | 1,636,600 |
| 2024-10-09 | 94.000 | 94.820 | 93.950 | 94.270 | 81.717 | 1,463,200 |
| 2024-10-08 | 94.250 | 94.600 | 93.670 | 94.100 | 81.570 | 1,913,300 |
| 2024-10-07 | 96.350 | 96.520 | 95.150 | 95.390 | 82.688 | 1,528,400 |
| 2024-10-04 | 95.880 | 96.810 | 95.730 | 96.750 | 83.867 | 1,729,000 |
| 2024-10-03 | 95.090 | 95.330 | 94.180 | 94.870 | 82.237 | 1,907,800 |
| 2024-10-02 | 96.150 | 96.610 | 95.170 | 95.280 | 82.593 | 1,769,300 |
| 2024-10-01 | 95.750 | 96.520 | 95.490 | 95.810 | 83.052 | 2,143,300 |
| 2024-09-30 | 96.640 | 97.400 | 95.330 | 95.900 | 83.130 | 1,708,700 |
| 2024-09-27 | 97.010 | 97.600 | 96.240 | 96.430 | 83.590 | 2,075,000 |
| 2024-09-26 | 95.730 | 96.350 | 95.300 | 96.110 | 83.312 | 2,364,600 |
| 2024-09-25 | 96.270 | 96.390 | 94.520 | 94.860 | 82.229 | 2,044,500 |
| 2024-09-24 | 94.800 | 96.490 | 94.710 | 96.100 | 83.304 | 2,283,100 |
| 2024-09-23 | 94.310 | 95.300 | 93.370 | 93.600 | 81.137 | 3,126,300 |
| 2024-09-20 | 94.830 | 95.110 | 93.120 | 94.040 | 81.518 | 8,485,500 |
| 2024-09-19 | 95.500 | 96.720 | 94.500 | 96.090 | 83.295 | 2,768,000 |
| 2024-09-18 | 95.270 | 95.670 | 93.820 | 93.940 | 81.431 | 2,483,000 |
| 2024-09-17 | 94.340 | 95.670 | 94.260 | 94.990 | 82.341 | 1,161,800 |
| 2024-09-16 | 93.630 | 94.800 | 93.370 | 94.080 | 81.553 | 1,412,800 |
| 2024-09-13 | 94.440 | 94.800 | 93.040 | 93.180 | 80.772 | 2,321,700 |
| 2024-09-12 | 93.870 | 94.210 | 92.550 | 93.860 | 81.362 | 1,315,100 |
| 2024-09-11 | 93.960 | 94.220 | 92.150 | 93.960 | 81.449 | 1,606,800 |
| 2024-09-10 | 94.770 | 94.820 | 93.430 | 93.790 | 81.301 | 1,789,600 |
| 2024-09-09 | 93.580 | 95.360 | 93.580 | 94.780 | 82.159 | 2,138,800 |
| 2024-09-06 | 94.050 | 94.860 | 92.820 | 93.490 | 81.041 | 2,257,100 |
| 2024-09-05 | 95.120 | 95.140 | 93.700 | 94.230 | 81.683 | 1,584,300 |
| 2024-09-04 | 96.150 | 96.490 | 94.710 | 94.870 | 82.237 | 1,714,100 |
| 2024-09-03 | 97.390 | 97.840 | 95.240 | 95.720 | 82.974 | 1,784,400 |
| 2024-08-30 | 98.120 | 98.930 | 97.420 | 98.700 | 85.557 | 3,213,500 |
| 2024-08-29 | 98.400 | 99.020 | 97.120 | 98.170 | 85.098 | 1,194,900 |
| 2024-08-28 | 96.940 | 97.810 | 96.630 | 97.720 | 84.708 | 1,267,000 |
| 2024-08-27 | 97.800 | 97.940 | 97.130 | 97.710 | 84.699 | 1,138,700 |
| 2024-08-26 | 97.850 | 99.360 | 97.510 | 97.870 | 84.838 | 1,330,900 |
| 2024-08-23 | 96.930 | 98.530 | 96.860 | 98.290 | 84.040 | 2,222,900 |
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.