LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	97.510	97.510	96.690	97.000	82.819	1,854
2024-08-15	97.500	98.120	96.700	97.800	83.502	293
2024-08-14	96.760	97.088	96.191	96.191	82.128	586
2024-08-13	95.330	96.544	95.330	96.490	82.384	235
2024-08-12	97.440	97.440	95.550	95.550	81.581	926
2024-08-09	96.100	97.240	95.330	96.490	82.384	87
2024-08-08	95.860	96.520	95.270	95.840	81.829	4,438
2024-08-07	96.990	97.900	96.110	96.222	82.155	377
2024-08-06	95.610	96.870	93.750	96.520	82.409	272
2024-08-05	91.881	92.970	91.380	92.900	79.319	1,568
2024-08-02	94.983	96.490	93.672	94.110	80.352	802
2024-08-01	99.450	100.30	97.420	97.630	83.357	11,254
2024-07-31	98.910	100.37	98.710	100.06	85.432	1,021
2024-07-30	97.490	98.232	97.150	97.960	83.639	1,445
2024-07-29	97.130	97.800	96.968	97.500	83.246	1,444
2024-07-26	96.550	97.530	96.550	97.220	83.007	728
2024-07-25	93.860	97.441	93.480	97.340	83.109	8,525
2024-07-24	96.552	96.735	95.914	95.914	81.892	514
2024-07-23	97.018	97.470	95.770	95.770	81.769	30,822
2024-07-22	97.000	97.380	96.455	97.033	82.847	96
2024-07-19	98.430	98.430	96.560	96.560	82.444	654
2024-07-18	97.900	99.730	97.900	99.170	84.672	645
2024-07-17	97.720	99.270	97.720	98.630	84.210	934
2024-07-16	95.523	97.510	95.000	97.510	83.255	1,169
2024-07-15	95.300	96.120	95.000	95.660	81.675	1,903
2024-07-12	94.500	95.410	94.133	95.374	81.431	698
2024-07-11	93.020	94.465	93.020	94.090	80.335	546
2024-07-10	93.100	93.750	92.000	92.200	78.721	841
2024-07-09	93.820	94.240	93.670	93.670	79.976	102
2024-07-08	93.080	94.830	93.080	94.690	80.847	148
2024-07-05	94.510	95.190	93.210	93.210	79.583	1,244
2024-07-03	95.455	95.820	94.850	95.260	81.334	580
2024-07-02	94.790	94.930	94.480	94.480	80.668	23
2024-07-01	96.080	96.740	94.411	94.630	80.796	20,412
2024-06-28	96.691	96.746	95.940	96.000	81.965	799
2024-06-27	95.883	96.350	94.880	95.880	81.863	636
2024-06-26	94.110	95.266	94.110	95.266	81.338	284
2024-06-25	96.685	96.750	95.350	95.420	81.470	721
2024-06-24	96.140	97.330	95.600	97.200	82.990	352
2024-06-21	94.643	95.100	94.080	95.020	81.129	166
2024-06-20	95.240	95.930	94.632	95.930	81.906	343
2024-06-18	94.765	95.280	94.765	94.920	81.043	1,551
2024-06-17	93.300	93.445	93.300	93.445	79.784	7
2024-06-14	95.660	95.660	93.441	93.441	79.780	92
2024-06-13	95.498	95.600	94.670	94.888	81.016	662
2024-06-12	97.480	97.970	96.374	96.620	82.495	166
2024-06-11	95.150	95.830	94.890	95.820	81.812	367
2024-06-10	95.035	95.774	94.301	95.760	81.760	524
2024-06-07	94.760	96.680	94.760	96.280	82.204	176
2024-06-06	95.080	95.660	94.850	95.437	81.485	526
2024-06-05	94.390	95.190	94.170	95.190	81.274	732
2024-06-04	94.190	95.330	94.190	94.905	81.030	287
2024-06-03	96.971	97.960	94.500	94.950	81.069	1,273
2024-05-31	98.330	98.710	97.500	98.710	83.135	229
2024-05-30	97.220	97.400	97.220	97.300	81.948	6
2024-05-29	97.535	97.930	97.260	97.310	81.956	603
2024-05-28	99.000	99.930	98.540	98.730	83.152	109,494
2024-05-24	98.480	98.480	97.430	98.300	82.790	223
2024-05-23	98.160	98.160	97.560	97.580	82.183	660
2024-05-22	99.620	99.620	97.690	98.560	83.009	480

← NewerPage 10 of 20 · 1,174 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.6900 EUR
2026-05-29	0.6900 EUR
2026-02-27	0.6900 EUR
2025-11-28	1.3700 EUR
2025-08-22	1.3700 EUR
2025-05-30	1.3700 EUR
2025-03-10	1.3400 EUR
2024-12-02	1.3400 EUR
2024-08-23	1.3400 EUR
2024-06-03	1.3400 EUR
2024-03-01	1.2500 EUR
2023-11-24	1.2500 EUR
2023-08-25	1.2500 EUR
2023-05-26	1.2500 EUR
2023-03-03	1.1900 EUR
2022-11-25	1.1900 EUR
2022-08-26	1.1900 EUR
2022-06-01	6.3900 EUR
2022-03-04	1.1300 EUR
2021-11-26	1.1300 EUR
2021-08-27	1.1300 EUR
2021-06-04	1.1300 EUR
2021-03-05	1.0500 EUR
2020-11-27	1.0500 EUR
2020-08-28	1.0500 EUR
2020-06-05	1.0500 EUR
2020-02-28	1.0500 EUR
2019-11-29	1.0500 EUR
2019-09-03	1.0500 EUR
2019-06-07	1.0500 EUR
2019-03-01	1.0000 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.