LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	88.105	88.114	87.347	87.369	70.784	568
2023-05-25	88.567	88.705	87.595	88.689	70.841	2,726
2023-05-24	90.840	90.840	89.775	90.215	72.060	2,532
2023-05-23	90.500	91.254	90.292	91.254	72.890	776
2023-05-22	90.990	90.990	90.684	90.885	72.595	198
2023-05-19	91.070	91.158	90.290	90.520	72.303	521
2023-05-18	88.880	88.880	88.457	88.457	70.656	265
2023-05-17	89.010	89.430	88.412	89.319	71.344	366
2023-05-16	89.420	89.950	88.290	88.290	70.522	928
2023-05-15	89.920	89.920	88.996	89.900	71.808	147
2023-05-12	89.240	89.800	88.770	89.438	71.439	11,970
2023-05-11	89.170	89.519	88.620	88.620	70.786	164
2023-05-10	91.792	91.792	89.990	90.030	71.912	414
2023-05-09	91.030	91.030	91.030	91.030	72.711	18
2023-05-05	91.965	91.965	91.790	91.965	73.458	20
2023-05-04	89.565	89.805	88.989	88.989	71.081	189
2023-05-03	91.570	91.878	91.074	91.230	72.870	345
2023-05-02	92.565	92.590	90.404	90.404	72.211	534
2023-04-28	93.130	95.490	93.130	94.685	75.630	293
2023-04-27	91.020	91.020	90.470	90.470	72.264	356
2023-04-26	91.255	91.255	90.562	90.562	72.337	415
2023-04-25	91.485	91.830	91.309	91.309	72.934	1,670
2023-04-24	94.295	94.295	94.295	94.295	75.319	2,603
2023-04-21	93.732	93.875	93.495	93.771	74.900	3,218
2023-04-20	95.517	95.725	95.178	95.178	76.024	3,107
2023-04-19	95.810	96.456	95.810	96.188	76.831	2,201
2023-04-18	96.800	96.875	96.795	96.875	77.379	2,043
2023-04-17	97.084	97.318	97.084	97.285	77.707	1,975
2023-04-14	96.693	96.980	96.071	96.071	76.737	2,830
2023-04-13	94.115	95.485	93.300	95.485	76.270	4,674
2023-04-12	97.784	97.874	97.160	97.472	77.856	2,476
2023-04-11	86.770	86.770	86.770	86.770	69.308	8,324
2023-04-06	94.725	94.726	94.132	94.132	75.189	499
2023-04-05	92.904	92.904	92.904	92.904	74.208	59
2023-04-04	94.895	94.895	93.902	93.902	75.005	425
2023-04-03	94.900	96.438	94.798	95.012	75.891	175
2023-03-31	92.784	93.416	92.727	93.416	74.617	534
2023-03-30	92.616	92.634	92.512	92.558	73.931	80
2023-03-29	90.950	91.310	90.950	91.310	72.934	617
2023-03-28	88.695	89.500	88.695	89.027	71.111	469
2023-03-27	87.495	88.061	87.320	88.061	70.340	352
2023-03-24	85.034	85.050	85.020	85.050	67.934	30
2023-03-23	86.770	88.290	85.871	85.871	68.590	4,335
2023-03-22	88.902	88.902	87.770	87.770	70.107	1,870
2023-03-21	89.335	89.337	88.185	88.403	70.612	655
2023-03-20	86.964	86.964	86.621	86.621	69.189	500
2023-03-17	85.320	85.320	83.757	84.470	67.471	8,841
2023-03-16	82.040	84.967	81.360	84.967	67.868	358
2023-03-15	84.136	84.440	83.440	83.980	67.079	194
2023-03-14	89.120	89.120	86.888	86.888	69.402	814
2023-03-13	87.220	87.590	86.180	87.050	69.532	278
2023-03-10	90.480	90.763	88.310	88.310	70.538	578
2023-03-09	93.730	93.780	91.405	91.405	73.010	499
2023-03-08	93.627	93.627	93.627	93.627	74.785	11
2023-03-07	95.147	95.420	92.875	92.875	74.185	940
2023-03-06	96.316	96.316	95.111	95.111	75.971	384
2023-03-03	96.125	96.509	96.012	96.087	76.750	1,890
2023-03-02	96.762	96.916	96.762	96.856	76.414	103
2023-03-01	96.566	98.187	96.404	97.583	76.987	1,057
2023-02-28	95.872	96.316	95.747	96.260	75.944	626

← NewerPage 15 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.