LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	49.000	50.197	47.245	50.197	48.583	10,935
2026-01-30	50.410	51.580	46.816	47.940	46.398	16,166
2026-01-29	50.780	50.800	48.990	50.240	48.624	7,030
2026-01-28	50.540	50.990	49.590	50.380	48.760	3,696
2026-01-27	51.500	51.690	50.187	50.209	48.594	5,205
2026-01-26	51.360	51.600	50.489	50.670	49.041	4,088
2026-01-23	52.480	52.480	50.585	50.950	49.312	2,660
2026-01-22	51.990	52.762	51.659	51.907	50.238	5,419
2026-01-21	48.370	51.281	48.360	51.281	49.632	5,039
2026-01-20	50.000	50.500	48.506	48.599	47.036	16,543
2026-01-16	50.880	51.980	49.990	50.730	49.099	6,972
2026-01-15	52.210	52.850	50.460	50.878	49.242	6,064
2026-01-14	48.560	52.386	48.430	52.259	50.578	18,217
2026-01-13	48.410	49.139	48.010	48.780	47.211	4,189
2026-01-12	48.680	49.020	47.830	48.526	46.965	6,306
2026-01-09	47.170	48.775	46.687	48.457	46.899	16,922
2026-01-08	44.500	48.000	44.500	48.000	46.457	6,935
2026-01-07	46.330	47.060	44.405	44.405	42.977	13,718
2026-01-06	45.970	46.825	45.320	46.255	44.768	6,524
2026-01-05	44.110	46.270	44.110	45.653	44.185	7,516
2026-01-02	44.870	44.880	43.336	44.606	43.172	10,775
2025-12-31	43.669	43.900	43.300	43.512	42.113	5,784
2025-12-30	43.610	43.749	43.000	43.630	42.227	13,132
2025-12-29	43.400	43.400	42.700	43.123	41.736	14,046
2025-12-24	42.930	43.010	42.529	42.840	41.462	1,060
2025-12-23	43.850	43.850	42.559	42.815	41.438	7,292
2025-12-22	43.120	44.000	42.800	43.250	41.859	12,375
2025-12-19	42.890	43.381	42.510	43.087	41.702	6,165
2025-12-18	44.010	44.010	42.810	43.078	41.693	10,839
2025-12-17	42.980	44.344	42.980	44.109	42.690	16,201
2025-12-16	43.170	43.320	42.100	42.319	40.958	19,435
2025-12-15	44.640	44.640	42.283	43.110	41.724	12,987
2025-12-12	45.200	45.410	44.479	44.479	43.049	4,101
2025-12-11	45.090	46.295	44.600	44.939	43.494	8,021
2025-12-10	42.900	43.860	42.700	43.574	42.172	9,583
2025-12-09	42.480	44.594	42.280	43.400	42.004	12,577
2025-12-08	43.360	43.640	42.175	42.295	40.935	15,514
2025-12-05	43.350	44.736	43.200	43.280	41.888	5,092
2025-12-04	46.150	46.820	43.458	43.458	42.061	28,580
2025-12-03	47.750	48.531	46.270	46.289	44.801	10,548
2025-12-02	48.100	48.100	46.960	47.762	46.226	2,881
2025-12-01	47.000	48.849	47.000	48.829	47.259	4,085
2025-11-28	48.840	49.350	48.000	49.100	47.521	11,503
2025-11-26	46.920	48.857	46.920	48.843	45.946	9,146
2025-11-25	45.440	47.085	45.300	47.010	44.222	4,915
2025-11-24	44.920	45.580	44.351	44.726	42.074	3,212
2025-11-21	42.790	45.645	42.000	45.097	42.422	3,473
2025-11-20	43.150	43.730	42.776	42.777	40.240	3,025
2025-11-19	43.800	44.350	42.690	42.932	40.386	7,578
2025-11-18	43.640	43.934	42.825	43.865	41.264	5,167
2025-11-17	45.350	45.350	44.100	44.110	41.494	1,531
2025-11-14	45.550	45.680	44.440	44.900	42.237	6,142
2025-11-13	43.570	45.639	43.290	45.351	42.661	3,755
2025-11-12	44.000	44.250	43.160	43.319	40.750	3,735
2025-11-11	43.290	43.780	42.960	43.730	41.137	4,640
2025-11-10	43.300	43.550	41.590	42.978	40.429	8,157
2025-11-07	42.260	43.080	42.260	42.827	40.287	5,864
2025-11-06	44.160	44.350	42.939	43.210	40.648	3,909
2025-11-05	44.600	44.925	44.098	44.410	41.776	5,585
2025-11-04	45.320	45.830	44.750	44.840	42.181	8,198

← NewerPage 4 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.