LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	97.862	97.862	96.872	96.872	76.427	116
2023-02-24	94.140	95.788	94.140	95.580	75.407	2,492
2023-02-23	95.496	95.703	93.842	94.187	74.308	293
2023-02-22	95.386	95.798	95.157	95.798	75.579	1,270
2023-02-21	96.940	96.940	95.009	95.009	74.956	359
2023-02-17	97.990	97.990	96.894	97.602	77.002	1,092
2023-02-16	98.432	99.345	98.205	99.345	78.378	331
2023-02-15	99.865	100.21	99.764	100.04	78.926	602
2023-02-14	100.64	100.93	99.503	99.887	78.805	401
2023-02-13	99.560	101.03	99.350	101.03	79.703	341
2023-02-10	98.476	98.492	98.340	98.372	77.610	640
2023-02-09	99.610	99.610	99.281	99.281	78.327	11
2023-02-08	99.320	99.944	98.900	98.900	78.026	352
2023-02-07	99.205	99.710	98.990	99.710	78.666	269
2023-02-06	97.340	98.295	97.340	98.295	77.549	40
2023-02-03	96.980	99.272	96.980	99.272	78.320	537
2023-02-02	96.615	96.943	96.615	96.943	76.483	176
2023-02-01	96.233	96.500	95.760	95.760	75.549	1,481
2023-01-31	95.922	96.450	95.922	96.450	76.094	35
2023-01-30	95.015	95.015	95.015	95.015	74.961	30
2023-01-27	94.082	95.480	94.082	95.480	75.328	19
2023-01-26	92.600	94.040	92.185	92.190	72.733	1,135
2023-01-25	91.430	92.939	91.430	92.939	73.324	83
2023-01-24	91.810	92.892	91.810	92.365	72.871	51
2023-01-23	92.145	93.240	92.145	93.240	73.561	78
2023-01-20	90.570	92.290	90.570	92.290	72.812	137
2023-01-19	90.000	90.000	88.869	89.095	70.291	217
2023-01-18	92.830	93.110	91.390	91.390	72.102	1
2023-01-17	93.230	93.230	91.290	91.720	72.362	4,961
2023-01-13	92.740	93.159	92.740	93.159	73.497	1,043
2023-01-12	93.060	93.980	93.060	93.980	74.145	488
2023-01-11	91.955	91.955	91.955	91.955	72.547	302
2023-01-10	91.820	91.820	90.620	90.670	71.533	14
2023-01-09	91.190	92.225	91.190	92.225	72.760	168
2023-01-06	88.250	89.964	88.250	89.964	70.976	429
2023-01-05	84.778	86.150	84.778	86.150	67.967	51
2023-01-04	85.425	86.261	85.425	86.261	68.055	608
2023-01-03	83.985	84.035	83.205	83.535	65.904	51
2022-12-30	83.009	83.009	83.009	83.009	65.489	5
2022-12-29	82.510	83.350	82.510	83.350	65.758	219
2022-12-28	82.180	82.180	82.180	82.180	64.835	3
2022-12-23	81.645	82.110	81.645	82.110	64.780	269
2022-12-22	81.685	81.685	80.374	80.374	63.411	346
2022-12-21	81.753	82.558	81.725	82.558	65.134	133
2022-12-19	80.783	80.783	80.783	80.783	63.733	109
2022-12-16	79.880	80.195	79.315	79.315	62.575	394
2022-12-15	81.520	81.665	80.765	80.950	63.865	1,683
2022-12-14	84.170	84.170	83.810	83.810	66.121	211
2022-12-13	85.815	85.815	84.170	84.170	66.405	132
2022-12-12	81.470	82.135	81.360	81.940	64.646	109
2022-12-08	82.740	82.940	81.510	81.529	64.322	151
2022-12-07	82.240	82.240	82.178	82.178	64.834	90
2022-12-06	83.738	84.100	82.840	83.039	65.513	963
2022-12-05	84.400	84.400	83.596	83.610	65.964	135
2022-12-02	84.915	84.915	84.890	84.890	66.973	836
2022-12-01	86.285	86.289	84.720	84.730	66.847	551
2022-11-30	84.200	84.200	83.570	83.570	65.932	64
2022-11-29	84.987	84.987	84.987	84.987	67.050	1
2022-11-28	84.550	84.550	83.725	83.725	66.054	760
2022-11-25	86.830	87.150	86.830	87.150	68.756	1

← NewerPage 16 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.