LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	86.933	87.335	86.933	87.150	67.818	475
2022-11-22	86.285	86.690	83.260	83.260	64.790	5,531
2022-11-21	80.940	83.142	80.425	83.120	64.682	68
2022-11-18	82.490	82.490	81.158	81.380	63.328	1,356
2022-11-17	81.395	81.395	80.410	80.410	62.573	840
2022-11-16	83.300	83.300	83.300	83.300	64.822	12
2022-11-15	86.670	86.755	86.058	86.150	67.039	153
2022-11-14	88.215	88.215	88.215	88.215	68.646	4
2022-11-11	84.920	89.246	84.920	89.160	69.382	328
2022-11-10	82.970	82.970	82.660	82.660	64.324	76
2022-11-09	81.590	81.590	80.700	80.700	62.798	240
2022-11-08	83.386	84.799	83.386	84.330	65.623	515
2022-11-04	81.549	84.560	81.315	83.100	64.666	489
2022-11-03	78.200	78.200	77.452	77.452	60.271	4,644
2022-11-02	77.985	78.135	77.280	78.135	60.802	145
2022-11-01	77.400	78.875	77.040	78.845	61.355	346
2022-10-31	78.195	78.250	77.570	77.675	60.444	11,794
2022-10-28	76.210	78.670	75.890	78.670	61.219	375
2022-10-27	82.696	83.320	82.696	83.320	64.837	749
2022-10-26	82.750	82.798	81.875	82.340	64.075	246
2022-10-25	81.290	82.065	81.290	81.955	63.775	124
2022-10-24	81.330	81.400	81.330	81.400	63.343	379
2022-10-21	80.079	81.559	80.079	81.145	63.145	173
2022-10-20	81.016	81.016	79.567	79.567	61.916	78
2022-10-19	80.172	80.172	78.943	78.943	61.431	424
2022-10-18	81.080	81.093	79.391	79.790	62.090	2,237
2022-10-17	79.450	79.450	78.590	78.590	61.156	4
2022-10-13	75.820	79.940	75.820	79.940	62.207	1,182
2022-10-12	77.720	77.720	77.450	77.450	60.269	6,407
2022-10-11	77.475	78.550	77.475	78.550	61.125	70
2022-10-10	79.070	79.070	79.070	79.070	61.530	16
2022-10-07	79.245	80.120	79.245	80.120	62.347	6,741
2022-10-06	81.029	81.029	79.995	79.995	62.250	504
2022-10-05	79.791	79.791	79.791	79.791	62.091	514
2022-10-04	79.445	80.680	79.445	80.680	62.783	359
2022-10-03	76.990	78.445	76.990	78.445	61.044	78
2022-09-30	74.800	75.725	74.800	75.690	58.900	484
2022-09-29	73.756	74.061	73.608	74.061	57.632	646
2022-09-28	74.168	75.235	74.168	74.660	58.098	651
2022-09-27	73.379	73.379	72.200	72.200	56.184	7,641
2022-09-26	72.959	72.959	72.500	72.500	56.417	696
2022-09-23	73.770	73.770	71.839	72.188	56.175	255
2022-09-22	75.700	76.150	75.550	75.700	58.908	10,762
2022-09-21	77.360	77.701	76.925	76.990	59.911	5,313
2022-09-20	77.040	77.040	77.040	77.040	59.950	23
2022-09-16	77.590	77.590	76.000	76.198	59.295	5
2022-09-15	78.755	79.185	78.315	79.000	61.475	1,105
2022-09-14	79.535	79.535	78.889	78.900	61.398	439
2022-09-13	81.720	81.730	81.570	81.730	63.600	101
2022-09-09	84.166	84.166	83.720	83.720	65.148	32
2022-09-08	80.718	82.128	80.718	81.865	63.705	125
2022-09-07	79.890	81.225	79.415	81.225	63.207	158
2022-09-06	81.705	82.020	80.630	81.287	63.255	58
2022-09-02	82.620	82.775	80.606	80.650	62.759	873
2022-09-01	81.935	81.935	81.005	81.818	63.668	104
2022-08-31	83.100	83.940	82.790	83.940	65.320	123
2022-08-30	85.560	85.560	83.450	83.450	64.938	46
2022-08-26	89.745	89.745	87.180	87.180	67.841	300
2022-08-25	89.080	89.849	89.080	89.590	68.790	37
2022-08-24	89.207	89.207	88.130	88.195	67.719	123

← NewerPage 17 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.