LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	107.37	107.37	107.37	107.37	77.888	13
2022-05-10	106.83	106.83	106.83	106.83	77.500	150
2022-05-09	106.11	106.11	106.11	106.11	76.978	1
2022-05-06	110.84	110.84	110.80	110.80	80.379	4
2022-05-05	113.72	113.74	111.18	111.18	80.656	357
2022-05-04	111.90	112.49	111.90	112.49	81.603	220
2022-05-03	111.11	111.11	111.11	111.11	80.601	2
2022-04-29	108.80	108.80	106.75	106.75	77.442	263
2022-04-28	105.29	105.29	105.29	105.29	76.383	259
2022-04-27	105.12	105.12	105.12	105.12	76.262	86
2022-04-26	106.16	106.16	104.83	104.83	76.046	179
2022-04-22	109.64	109.64	109.24	109.53	79.459	291
2022-04-21	111.67	111.67	111.67	111.67	81.011	25
2022-04-12	103.86	103.86	103.86	103.86	75.342	146
2022-04-11	102.09	102.09	102.09	102.09	74.062	6
2022-04-07	97.835	98.753	97.835	98.753	71.641	1,197
2022-04-06	100.61	100.61	99.940	99.940	72.502	36
2022-03-29	104.11	104.11	104.11	104.11	75.523	5
2022-03-28	106.99	106.99	104.55	104.55	75.846	15
2022-03-24	106.87	107.24	106.80	107.24	77.798	41
2022-03-23	105.56	105.56	105.56	105.56	76.575	100
2022-03-22	103.52	105.17	103.52	105.17	76.292	16
2022-03-21	105.94	105.94	105.64	105.64	76.633	46
2022-03-18	102.22	103.41	102.22	103.36	74.983	348
2022-03-17	103.39	103.39	103.39	103.39	75.005	15
2022-03-15	97.919	98.102	97.455	97.455	70.699	17
2022-03-14	104.88	105.16	104.88	104.90	76.096	218
2022-03-11	102.03	102.74	102.03	102.74	74.529	11
2022-03-09	99.795	100.07	99.795	100.07	72.596	38
2022-03-08	96.370	96.380	96.010	96.010	69.651	414
2022-03-07	96.610	96.610	96.610	96.610	70.086	332
2022-03-04	95.700	96.795	95.700	96.795	70.220	14
2022-03-03	99.800	99.800	99.800	99.800	71.580	25
2022-03-02	94.990	96.920	94.990	96.920	69.515	1,231
2022-03-01	96.250	96.250	92.259	92.259	66.172	334
2022-02-28	96.270	96.270	96.270	96.270	69.049	1,057
2022-02-25	96.645	98.645	96.070	98.645	70.752	770
2022-02-23	100.14	100.14	100.14	100.14	71.824	36
2022-02-22	100.64	100.85	99.990	99.990	71.717	765
2022-02-18	99.920	100.60	99.920	100.60	72.154	2,361
2022-02-16	102.60	102.60	102.60	102.60	73.592	10
2022-02-15	101.60	102.05	101.60	102.05	73.194	10
2022-02-14	101.62	101.72	100.55	100.55	72.118	21
2022-02-11	100.82	103.12	100.82	103.12	73.965	2
2022-02-08	99.425	99.425	99.425	99.425	71.311	85
2022-02-07	99.965	99.965	99.965	99.965	71.699	11
2022-02-02	99.220	99.220	99.220	99.220	71.164	4
2022-01-28	95.405	95.405	95.400	95.400	68.425	15
2022-01-27	96.370	96.370	94.300	94.300	67.636	50
2022-01-25	89.465	91.418	89.465	91.418	65.569	69
2022-01-24	92.110	92.420	92.110	92.420	66.287	148
2022-01-21	94.090	94.090	94.090	94.090	67.485	19
2022-01-20	99.008	99.008	99.008	99.008	71.012	9
2022-01-18	101.55	102.08	101.55	102.08	73.212	500
2022-01-13	100.19	101.49	100.19	101.49	72.789	41
2022-01-12	100.13	100.94	100.13	100.94	72.398	30
2022-01-10	97.100	97.100	97.100	97.100	69.644	113
2022-01-07	97.440	98.360	97.440	97.916	70.229	123
2022-01-05	97.420	97.825	97.420	97.825	70.164	119
2022-01-04	95.455	97.083	95.455	97.083	69.632	20

← NewerPage 19 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.