LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	97.400	98.280	97.236	98.280	81.739	340
2024-02-21	97.110	97.640	96.380	97.640	81.206	254
2024-02-20	97.190	97.700	95.880	96.863	80.560	1,950
2024-02-16	97.470	98.410	97.150	97.620	81.190	459
2024-02-15	95.750	97.430	95.750	97.430	81.032	1,118
2024-02-14	94.855	95.180	94.370	94.780	78.828	307
2024-02-13	95.820	95.820	93.690	94.220	78.362	2,541
2024-02-12	95.510	97.590	95.510	97.580	81.156	117
2024-02-09	95.015	95.230	94.620	95.010	79.019	155
2024-02-08	94.225	94.710	94.110	94.520	78.611	385
2024-02-07	94.820	95.190	93.990	94.830	78.869	378
2024-02-06	93.400	94.850	93.110	94.840	78.878	13,925
2024-02-05	92.040	93.470	91.700	93.310	77.605	824
2024-02-02	92.960	93.240	91.820	92.630	77.040	646
2024-02-01	94.650	94.650	93.810	94.251	78.388	177
2024-01-31	95.200	95.740	94.300	94.300	78.428	199
2024-01-30	94.990	95.750	94.540	95.750	79.634	113
2024-01-29	95.410	95.410	94.360	94.580	78.661	25
2024-01-26	96.010	96.450	95.070	95.410	79.352	631
2024-01-25	94.660	95.037	94.189	94.640	78.711	1,327
2024-01-24	94.240	94.760	94.020	94.020	78.196	806
2024-01-23	94.740	95.840	94.300	94.680	78.745	201
2024-01-22	92.920	94.110	92.710	93.719	77.945	661
2024-01-19	93.120	93.410	92.440	93.390	77.672	19
2024-01-18	92.880	92.980	92.090	92.730	77.123	16
2024-01-17	92.310	92.820	92.060	92.440	76.882	36
2024-01-16	93.510	94.440	93.120	93.700	77.929	61
2024-01-12	95.700	95.700	94.040	94.290	78.420	137
2024-01-11	94.200	94.620	93.190	93.970	78.154	69
2024-01-10	95.170	95.170	93.660	93.750	77.971	9,082
2024-01-09	95.240	96.120	95.010	95.240	79.210	454
2024-01-08	96.110	96.430	96.110	96.430	80.200	1
2024-01-05	96.585	96.860	96.410	96.410	80.183	327
2024-01-04	97.700	97.700	96.625	96.625	80.362	894
2024-01-03	96.730	97.560	95.320	97.375	80.986	222
2024-01-02	95.250	96.410	94.950	96.220	80.025	221
2023-12-29	95.710	95.740	94.930	95.100	79.094	335
2023-12-28	96.410	96.430	95.851	95.851	79.719	10
2023-12-27	96.700	96.700	96.518	96.548	80.298	900
2023-12-22	96.300	97.060	96.260	96.260	80.059	14
2023-12-21	96.730	96.840	95.900	95.900	79.759	43
2023-12-20	96.700	97.170	96.340	96.930	80.616	34
2023-12-19	95.750	96.870	95.750	96.560	80.308	587
2023-12-18	96.000	96.190	95.240	95.470	79.402	334
2023-12-15	94.905	95.690	94.480	94.994	79.005	23
2023-12-14	93.900	95.400	93.740	95.305	79.264	349
2023-12-13	90.870	91.405	90.770	90.990	75.676	219
2023-12-12	92.255	92.810	91.490	92.000	76.516	70
2023-12-11	92.640	93.840	92.130	93.030	77.372	7
2023-12-08	92.550	94.030	92.360	92.750	77.139	648
2023-12-07	92.500	92.980	91.860	91.890	76.424	142
2023-12-06	93.220	93.850	92.900	92.950	77.306	221
2023-12-05	93.490	93.900	92.330	93.200	77.514	194
2023-12-04	95.050	95.770	94.280	94.360	78.478	223
2023-12-01	95.260	96.390	94.900	95.784	79.663	545
2023-11-30	94.181	95.300	94.181	94.500	78.595	97
2023-11-29	94.390	94.960	94.118	94.118	78.277	542
2023-11-28	93.350	93.920	91.723	93.796	78.010	652
2023-11-27	93.740	93.950	93.000	93.030	77.372	62
2023-11-24	94.322	94.750	94.000	94.174	78.324	132

← NewerPage 12 of 20 · 1,170 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.