LyondellBasell Industries N.V. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 47.000 | 47.000 | 45.210 | 46.219 | 43.478 | 3,872 |
| 2025-10-31 | 44.950 | 48.300 | 44.910 | 46.015 | 43.286 | 11,124 |
| 2025-10-30 | 45.710 | 46.230 | 45.270 | 45.443 | 42.748 | 6,910 |
| 2025-10-29 | 47.593 | 48.120 | 46.390 | 46.405 | 43.653 | 9,253 |
| 2025-10-28 | 49.160 | 49.160 | 47.205 | 47.750 | 44.918 | 8,476 |
| 2025-10-27 | 47.950 | 48.989 | 47.890 | 48.989 | 46.084 | 6,278 |
| 2025-10-24 | 47.465 | 47.556 | 47.055 | 47.440 | 44.627 | 4,227 |
| 2025-10-23 | 45.650 | 47.390 | 45.650 | 46.619 | 43.854 | 14,937 |
| 2025-10-22 | 45.790 | 45.855 | 44.860 | 45.165 | 42.487 | 21,538 |
← NewerPage 5 of 5 · 249 trading days
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.