LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	93.914	95.100	93.914	94.660	77.688	582
2023-11-21	95.888	96.450	95.823	96.310	79.042	164
2023-11-20	97.305	97.400	96.700	96.900	79.527	135
2023-11-17	96.863	97.150	96.380	97.140	79.724	241
2023-11-16	96.880	97.209	95.340	95.810	78.632	1,333
2023-11-15	96.750	98.240	96.320	97.340	79.888	333
2023-11-14	94.820	96.796	94.820	96.569	79.255	2,965
2023-11-13	93.127	94.130	93.127	93.900	77.065	501
2023-11-10	92.090	93.622	92.090	93.622	76.836	396
2023-11-09	92.020	92.020	92.020	92.020	75.522	27
2023-11-07	92.120	92.120	90.700	90.838	74.551	96
2023-11-06	92.700	93.200	91.692	91.720	75.275	33,363
2023-11-03	92.890	92.970	92.490	92.890	76.236	1,712
2023-11-02	90.820	91.450	90.400	91.150	74.808	194
2023-11-01	90.430	90.600	88.630	88.630	72.739	214
2023-10-31	90.740	90.740	89.980	90.220	74.044	41
2023-10-30	91.330	91.700	89.040	90.490	74.266	33
2023-10-27	90.225	91.370	88.450	90.200	74.028	738
2023-10-26	89.390	90.300	89.390	89.820	73.716	7
2023-10-25	91.550	91.550	89.355	89.435	73.400	155
2023-10-24	91.475	92.470	90.490	91.980	75.489	631
2023-10-23	91.320	91.780	90.860	90.860	74.570	14
2023-10-20	92.960	92.960	92.129	92.380	75.817	468
2023-10-19	93.250	93.580	93.250	93.355	76.617	15
2023-10-18	94.130	94.530	93.780	94.310	77.401	6
2023-10-17	92.960	94.970	92.570	94.620	77.655	224
2023-10-16	93.240	93.900	93.000	93.350	76.613	5
2023-10-13	93.110	93.760	92.410	92.870	76.219	526
2023-10-12	93.750	94.340	92.139	92.139	75.619	391
2023-10-11	93.920	94.150	92.740	92.840	76.195	327
2023-10-10	93.420	94.468	93.420	94.468	77.531	274
2023-10-09	91.860	92.640	91.560	92.640	76.030	16
2023-10-06	90.196	91.090	89.740	91.090	74.758	509
2023-10-05	93.051	93.116	90.740	90.975	74.664	280
2023-10-04	95.620	95.620	93.024	93.103	76.410	265
2023-10-03	94.260	94.368	94.146	94.260	77.360	169
2023-10-02	93.074	94.590	92.393	92.978	76.308	403
2023-09-29	95.409	95.574	95.002	95.002	77.969	1,057
2023-09-27	94.570	94.570	93.630	93.630	76.843	3,641
2023-09-26	94.287	94.340	93.987	93.987	77.136	569
2023-09-25	95.575	95.575	95.575	95.575	78.439	98
2023-09-22	96.193	96.193	94.510	94.568	77.613	459
2023-09-21	96.855	96.855	95.702	96.118	78.885	100
2023-09-20	99.257	99.270	99.211	99.211	81.423	46
2023-09-19	98.576	100.69	96.880	97.250	79.814	490
2023-09-18	100.26	100.26	100.19	100.19	82.223	215
2023-09-15	100.86	100.86	100.58	100.58	82.548	177
2023-09-14	100.38	100.48	100.23	100.23	82.255	54
2023-09-13	100.01	100.01	98.615	98.878	81.150	329
2023-09-12	100.65	100.68	100.16	100.16	82.205	373
2023-09-11	101.31	101.70	100.82	100.82	82.744	196
2023-09-08	99.945	100.98	99.945	100.66	82.615	434
2023-09-07	98.229	98.229	97.650	97.650	80.142	158
2023-09-06	98.710	99.837	98.645	99.616	81.756	107
2023-09-05	100.52	100.78	99.095	99.095	81.328	1,076
2023-09-01	100.50	100.74	100.50	100.74	82.674	15
2023-08-31	99.340	99.340	99.340	99.340	81.529	1
2023-08-30	98.840	98.994	98.840	98.994	81.245	58
2023-08-29	97.353	98.639	97.353	98.639	80.954	102
2023-08-25	96.631	96.647	95.795	96.645	79.317	278

← NewerPage 13 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.