LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	99.905	100.69	99.750	100.26	84.441	372
2024-05-20	100.55	100.95	100.12	100.19	84.382	470
2024-05-17	100.83	100.83	100.04	100.83	84.921	149
2024-05-16	99.866	100.48	99.695	100.11	84.314	268
2024-05-15	101.52	102.08	100.08	100.20	84.390	1,313
2024-05-14	100.99	101.78	100.99	101.34	85.350	187
2024-05-13	101.89	101.93	101.23	101.23	85.257	2
2024-05-10	102.33	102.41	101.26	101.38	85.384	514
2024-05-09	102.22	102.82	102.03	102.03	85.931	77
2024-05-08	101.20	104.03	100.79	102.60	86.411	413
2024-05-07	100.04	100.04	99.640	100.03	84.247	101
2024-05-03	99.350	99.710	99.068	99.460	83.767	317
2024-05-02	99.840	99.960	98.520	98.810	83.219	734
2024-05-01	100.37	100.37	99.102	99.660	83.935	117
2024-04-30	101.26	101.40	100.00	100.00	84.222	959
2024-04-29	103.40	103.40	101.12	101.39	85.392	109,152
2024-04-26	101.72	102.22	101.25	102.18	86.058	371
2024-04-25	99.986	100.68	99.300	99.490	83.792	145
2024-04-24	99.945	100.28	99.939	100.11	84.314	336
2024-04-23	100.05	100.81	99.580	100.81	84.904	15
2024-04-22	100.31	101.02	100.25	101.02	85.081	71
2024-04-19	100.20	100.72	99.150	100.53	84.668	986
2024-04-18	99.873	100.58	99.140	99.160	83.514	330
2024-04-17	99.880	100.19	99.430	99.430	83.741	516
2024-04-16	100.30	100.41	98.785	99.245	83.586	246
2024-04-15	102.61	102.63	100.17	100.17	84.363	419
2024-04-12	103.13	103.15	101.63	101.63	85.594	696
2024-04-11	103.25	103.89	102.69	103.14	86.866	460
2024-04-10	103.50	104.82	103.08	103.08	86.816	663
2024-04-09	105.32	105.32	104.28	105.02	88.449	806
2024-04-08	104.93	105.18	104.42	104.55	88.054	131
2024-04-05	104.13	104.87	103.68	104.87	88.323	626
2024-04-04	106.46	106.54	105.34	105.34	88.719	1,642
2024-04-03	105.99	106.13	105.35	105.46	88.816	573
2024-04-02	103.63	104.12	103.55	103.55	87.210	477
2024-03-28	103.02	103.13	102.39	102.48	86.313	917
2024-03-27	102.51	102.53	101.59	102.03	85.927	360
2024-03-26	100.49	101.50	100.49	101.17	85.207	52,886
2024-03-25	101.05	101.25	100.64	100.67	84.786	957
2024-03-22	101.50	101.66	100.88	100.88	84.963	516
2024-03-21	102.30	102.65	100.99	101.20	85.232	1,027
2024-03-20	100.39	101.70	98.950	101.70	85.653	232
2024-03-19	99.930	100.30	99.310	99.465	83.771	1,783
2024-03-18	100.37	101.08	100.01	100.26	84.441	861
2024-03-15	99.630	101.23	99.630	100.61	84.735	520
2024-03-14	100.72	101.61	99.693	100.19	84.384	914
2024-03-13	101.86	102.42	100.90	101.91	85.830	345
2024-03-12	100.84	101.19	100.50	100.87	84.954	132
2024-03-11	99.130	101.29	98.900	101.29	85.308	19
2024-03-08	99.150	99.641	99.000	99.150	83.506	135
2024-03-07	100.95	100.96	99.210	99.366	83.688	246
2024-03-06	102.78	102.78	100.19	101.21	85.241	18,407
2024-03-05	101.08	102.35	100.84	101.76	85.707	84,821
2024-03-04	100.09	102.67	99.740	102.67	86.470	794
2024-03-01	98.655	99.520	98.410	99.520	83.817	422
2024-02-29	98.990	100.04	98.800	100.03	83.194	2,352
2024-02-28	98.450	99.560	98.351	98.930	82.279	130,042
2024-02-27	99.141	99.270	98.060	98.840	82.204	270
2024-02-26	99.060	99.120	98.300	98.910	82.263	609
2024-02-23	99.410	99.495	99.343	99.343	82.623	110

← NewerPage 11 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.