LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	88.620	89.695	88.620	89.695	68.871	824
2022-08-22	87.390	87.725	87.385	87.725	67.358	154
2022-08-19	89.720	89.960	89.350	89.490	68.713	242
2022-08-18	90.330	90.330	90.330	90.330	69.358	4
2022-08-17	89.935	90.097	89.640	90.097	69.180	1,613
2022-08-16	91.015	91.015	90.882	90.884	69.783	234
2022-08-15	89.720	90.535	89.720	90.200	69.259	218
2022-08-12	91.060	91.649	91.046	91.649	70.371	135
2022-08-11	90.165	92.015	90.165	91.298	70.102	88
2022-08-10	88.410	89.773	88.410	89.773	68.930	92
2022-08-09	86.160	86.950	86.085	86.085	66.099	11,078
2022-08-08	86.777	86.777	86.777	86.777	66.630	2
2022-08-05	85.560	85.560	85.560	85.560	65.696	14
2022-08-04	86.165	86.165	86.165	86.165	66.160	1,328
2022-08-03	86.068	86.068	85.628	86.030	66.057	9
2022-08-02	85.070	86.940	85.050	86.920	66.740	130
2022-08-01	88.508	88.508	85.470	85.940	65.988	266
2022-07-29	89.169	89.169	87.565	88.236	67.751	159
2022-07-28	88.668	88.668	88.668	88.668	68.082	100
2022-07-27	87.880	87.918	87.880	87.918	67.506	7
2022-07-25	87.810	87.810	87.385	87.385	67.097	1,364
2022-07-21	86.480	87.190	86.480	87.190	66.947	107
2022-07-20	88.320	88.320	88.320	88.320	67.815	26
2022-07-19	89.475	90.195	89.386	89.915	69.040	86
2022-07-18	86.510	87.830	86.510	87.530	67.209	25
2022-07-15	84.370	84.949	84.370	84.949	65.226	160
2022-07-14	82.813	83.025	82.600	82.635	63.450	99
2022-07-13	84.630	84.910	83.990	83.990	64.490	24
2022-07-12	86.888	86.888	86.888	86.888	66.716	123
2022-07-11	86.960	86.960	86.960	86.960	66.771	206
2022-07-07	89.520	89.520	89.520	89.520	68.737	111
2022-07-06	85.885	85.885	83.782	83.782	64.331	20
2022-07-05	85.595	85.595	83.415	83.415	64.049	91
2022-07-01	85.870	86.390	85.560	86.390	66.333	24
2022-06-30	86.593	86.593	86.593	86.593	66.489	453
2022-06-29	87.790	87.880	86.590	87.225	66.974	137
2022-06-28	89.355	89.370	89.355	89.370	68.621	13
2022-06-27	88.825	88.825	88.825	88.825	68.203	33
2022-06-24	89.120	89.160	89.120	89.160	68.460	140
2022-06-23	84.268	84.268	83.745	83.745	64.302	134
2022-06-22	87.775	87.775	86.548	87.530	67.208	155
2022-06-21	92.870	92.870	92.870	92.870	71.309	3
2022-06-17	89.153	89.168	88.830	88.830	68.207	230
2022-06-16	93.190	93.200	91.030	91.030	69.896	142
2022-06-15	99.205	99.205	99.118	99.118	76.106	56
2022-06-14	97.680	98.057	97.680	98.057	75.292	50
2022-06-13	100.04	100.04	98.492	98.492	75.626	37
2022-06-10	105.77	105.77	105.20	105.20	80.779	144
2022-06-07	109.91	109.91	109.91	109.91	84.391	88
2022-06-06	108.46	108.63	108.46	108.63	83.410	25
2022-06-01	113.36	113.36	113.28	113.28	86.980	1
2022-05-31	116.99	117.02	115.77	115.77	83.986	1,003
2022-05-27	115.27	115.86	115.16	115.86	84.051	26
2022-05-26	110.50	110.50	110.50	110.50	80.163	65
2022-05-25	108.81	108.96	108.81	108.96	79.047	240
2022-05-24	106.54	106.54	104.21	104.21	75.601	889
2022-05-20	110.14	110.14	110.14	110.14	79.901	40
2022-05-19	108.31	108.31	108.30	108.30	78.564	105
2022-05-18	111.54	111.91	111.41	111.91	81.183	8
2022-05-16	106.80	106.92	106.80	106.92	77.564	70

← NewerPage 18 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.