LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	96.415	97.411	96.415	97.400	78.911	844
2023-08-23	95.780	96.840	95.780	96.830	78.449	180
2023-08-22	98.150	98.150	97.180	97.180	78.733	74
2023-08-21	97.740	97.863	97.705	97.705	79.158	255
2023-08-18	96.509	96.730	96.290	96.521	78.199	699
2023-08-17	98.380	98.380	98.380	98.380	79.705	43
2023-08-15	96.865	96.865	96.379	96.379	78.084	328
2023-08-11	100.13	100.13	99.638	99.638	80.724	7
2023-08-10	99.899	99.899	99.899	99.899	80.936	46
2023-08-09	99.680	99.739	99.680	99.739	80.806	50
2023-08-08	96.785	96.785	96.785	96.785	78.413	7
2023-08-07	98.050	98.589	98.050	98.589	79.875	500
2023-08-04	95.740	96.510	95.332	96.510	78.190	62
2023-08-03	96.035	96.945	95.926	96.945	78.542	155
2023-08-02	96.685	97.169	96.685	96.925	78.526	96
2023-08-01	98.255	98.387	98.115	98.115	79.491	550
2023-07-31	98.945	98.970	98.608	98.710	79.972	135
2023-07-28	98.510	98.529	98.510	98.529	79.826	50
2023-07-27	95.210	97.608	95.210	97.273	78.808	527
2023-07-26	93.450	94.629	93.450	94.607	76.648	208
2023-07-25	92.385	94.325	92.385	93.730	75.937	323
2023-07-24	92.457	92.457	90.895	90.895	73.641	52
2023-07-21	91.330	91.330	90.740	90.741	73.516	260
2023-07-20	91.783	91.783	91.131	91.319	73.985	786
2023-07-19	91.164	91.300	90.836	91.300	73.969	587
2023-07-18	91.350	91.980	90.942	90.942	73.679	262
2023-07-17	90.760	90.765	90.605	90.605	73.406	701
2023-07-14	91.562	91.628	90.630	91.370	74.026	93
2023-07-13	92.891	93.340	92.561	92.561	74.991	44,370
2023-07-12	93.220	93.631	93.220	93.301	75.590	587
2023-07-11	90.854	91.870	90.854	91.859	74.422	787
2023-07-10	89.970	90.917	89.970	90.801	73.565	349
2023-07-07	88.400	90.988	88.400	90.735	73.511	2,483
2023-07-06	89.170	89.196	88.366	88.830	71.968	824
2023-07-05	91.165	91.192	90.228	90.570	73.378	2,046
2023-07-03	92.190	92.220	92.079	92.220	74.714	130
2023-06-30	91.480	91.610	90.530	91.610	74.220	6,098
2023-06-29	90.524	91.511	90.451	90.963	73.696	1,407
2023-06-28	89.360	90.310	89.286	90.310	73.167	235
2023-06-27	89.323	89.944	89.323	89.780	72.738	638
2023-06-26	88.610	89.197	88.610	88.811	71.952	200
2023-06-23	86.930	88.151	86.930	88.151	71.418	15
2023-06-22	88.980	88.980	86.895	88.645	71.818	51,170
2023-06-21	88.940	90.189	88.846	90.189	73.069	666
2023-06-20	89.450	89.450	88.345	89.214	72.279	957
2023-06-19	91.910	91.910	91.910	91.910	74.463	4
2023-06-16	91.298	91.792	91.069	91.792	74.368	175
2023-06-15	90.194	91.767	90.128	91.767	74.348	483
2023-06-14	91.690	91.690	90.010	90.010	72.924	786
2023-06-13	90.145	91.645	90.145	91.218	73.903	77
2023-06-12	89.180	89.530	88.872	88.872	72.002	320
2023-06-09	89.500	89.500	88.650	88.650	71.822	405
2023-06-08	92.650	92.695	90.032	90.645	73.438	1,221
2023-06-07	89.290	91.305	89.290	91.305	73.973	388
2023-06-06	88.820	89.357	88.580	88.580	71.765	469
2023-06-05	90.320	90.975	90.320	90.975	73.706	29
2023-06-02	89.031	90.015	88.944	89.849	72.793	634
2023-06-01	86.160	86.675	86.160	86.675	70.222	388
2023-05-31	86.200	86.200	84.905	85.680	69.416	556
2023-05-30	87.000	88.090	86.175	86.355	69.963	296,265

← NewerPage 14 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.