LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	73.350	75.188	69.520	74.595	73.101	2,833
2026-04-29	71.500	74.860	71.240	73.454	71.983	3,193
2026-04-28	72.420	73.310	71.050	71.392	69.962	2,021
2026-04-27	69.900	72.630	68.880	70.508	69.096	2,998
2026-04-24	71.100	72.420	69.000	69.690	68.294	1,274
2026-04-23	71.800	73.490	69.390	70.775	69.357	1,903
2026-04-22	71.420	72.610	69.010	71.505	70.073	2,146
2026-04-21	68.550	71.000	67.000	70.220	68.814	2,640
2026-04-20	68.230	69.000	66.050	68.730	67.353	6,716
2026-04-17	74.000	75.290	65.890	67.010	65.668	10,470
2026-04-16	72.500	75.320	70.560	75.150	73.645	2,365
2026-04-15	73.800	74.950	71.800	73.132	71.667	2,663
2026-04-14	76.780	76.780	71.760	72.370	70.920	4,430
2026-04-13	76.970	77.600	74.050	75.513	74.000	1,949
2026-04-10	71.950	74.980	70.220	74.282	72.794	1,954
2026-04-09	75.000	76.310	70.940	71.320	69.891	8,810
2026-04-08	75.750	77.200	68.500	71.981	70.540	23,196
2026-04-07	79.260	81.920	77.850	80.200	78.594	4,532
2026-04-02	77.720	83.200	77.310	79.010	77.427	10,614
2026-04-01	80.950	82.500	74.310	75.111	73.607	19,798
2026-03-31	83.000	84.000	78.760	79.684	78.088	10,923
2026-03-30	81.700	83.860	79.700	82.080	80.436	15,188
2026-03-27	77.770	81.250	73.890	80.201	78.595	13,813
2026-03-26	76.320	78.630	73.790	77.550	75.997	5,966
2026-03-25	75.400	77.300	75.000	77.045	75.502	7,437
2026-03-24	72.000	76.370	70.620	76.181	74.655	8,770
2026-03-23	73.520	73.800	67.800	72.415	70.965	7,132
2026-03-20	75.230	76.000	72.030	74.500	73.008	7,281
2026-03-19	75.800	77.510	71.985	71.985	70.543	11,296
2026-03-18	73.750	75.755	71.050	75.450	73.939	10,748
2026-03-17	71.090	73.640	68.150	72.130	70.685	2,461
2026-03-16	72.900	74.240	68.880	71.603	70.169	4,983
2026-03-13	73.600	74.240	70.880	72.960	71.499	17,530
2026-03-12	67.500	73.840	66.980	73.241	71.774	15,451
2026-03-11	66.360	67.510	65.000	67.030	65.687	4,203
2026-03-10	66.820	67.420	64.180	65.730	64.413	10,844
2026-03-09	66.290	69.250	65.960	68.948	67.567	9,913
2026-03-06	66.660	68.540	64.570	67.750	66.393	6,008
2026-03-05	62.410	67.740	62.150	66.300	64.972	21,206
2026-03-04	58.060	62.230	57.500	61.089	59.865	14,655
2026-03-03	57.710	58.500	55.479	58.110	56.946	8,282
2026-03-02	55.700	59.200	55.650	57.276	56.129	15,861
2026-02-27	56.300	57.500	55.000	57.220	56.074	10,521
2026-02-26	57.500	57.500	54.660	55.760	53.967	5,376
2026-02-25	59.000	59.130	56.314	56.540	54.722	6,722
2026-02-24	55.550	59.071	55.550	58.526	56.644	2,589
2026-02-23	56.670	57.575	54.500	56.649	54.827	8,163
2026-02-20	55.560	57.900	50.000	56.339	54.528	18,736
2026-02-19	56.220	56.640	54.915	55.820	54.025	4,322
2026-02-18	55.950	57.490	55.630	55.916	54.118	13,122
2026-02-17	57.920	58.490	55.180	55.840	54.044	12,214
2026-02-13	58.120	58.545	56.000	58.260	56.387	7,053
2026-02-12	59.900	60.253	57.259	58.240	56.367	10,280
2026-02-11	57.660	60.060	57.660	59.583	57.667	19,341
2026-02-10	55.470	57.900	55.470	57.753	55.896	4,596
2026-02-09	55.390	56.510	53.815	55.606	53.818	3,758
2026-02-06	53.690	55.386	53.350	55.386	53.605	6,403
2026-02-05	56.980	57.250	52.946	53.280	51.567	13,307
2026-02-04	53.500	57.400	52.500	56.640	54.819	23,431
2026-02-03	50.930	54.596	49.400	52.990	51.286	115,317

← NewerPage 3 of 5 · 249 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.