LyondellBasell Industries N.V. Cl A historical data

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

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
2025-10-21	45.640	45.895	45.059	45.395	42.703	3,171
2025-10-20	46.090	46.510	45.510	45.525	42.825	2,887
2025-10-17	46.010	46.146	45.661	45.769	43.055	5,381
2025-10-16	47.070	47.120	45.519	45.519	42.820	4,142
2025-10-15	47.180	47.660	46.461	46.710	43.940	4,668
2025-10-14	45.100	46.578	45.100	46.578	43.815	3,452
2025-10-13	45.960	47.140	45.300	46.445	43.691	7,468
2025-10-10	47.950	48.190	45.369	45.409	42.716	11,994
2025-10-09	49.000	49.000	47.391	47.391	44.581	9,089
2025-10-08	49.550	49.550	48.690	48.780	45.887	2,041
2025-10-07	48.730	49.255	48.119	48.916	46.015	1,961
2025-10-06	49.620	49.750	48.789	49.064	46.154	4,278
2025-10-03	50.140	50.140	48.940	49.280	46.358	3,504
2025-10-02	48.870	50.030	48.619	49.470	46.536	3,937
2025-10-01	49.000	49.070	48.117	48.329	45.463	4,705
2025-09-30	49.120	49.200	48.169	48.401	45.531	3,542
2025-09-29	49.630	50.000	48.610	49.341	46.415	6,900
2025-09-26	49.220	50.600	49.210	50.161	47.186	2,590
2025-09-25	51.000	51.240	49.219	49.389	46.460	7,087
2025-09-24	50.520	51.780	50.380	51.658	48.594	4,460
2025-09-23	51.460	51.705	50.799	50.799	47.787	2,160
2025-09-22	51.960	51.960	50.860	50.896	47.878	2,760
2025-09-19	52.970	52.970	51.726	51.899	48.821	5,589
2025-09-18	54.250	54.450	52.565	52.669	49.545	3,458
2025-09-17	52.680	55.171	52.360	55.171	51.899	5,757
2025-09-16	52.950	53.647	52.619	52.906	49.769	1,860
2025-09-15	55.610	55.840	52.629	52.629	49.508	4,618
2025-09-12	55.430	56.100	55.120	55.490	52.199	1,198
2025-09-11	54.400	55.770	54.310	54.401	51.175	1,979
2025-09-10	54.440	54.968	54.000	54.622	51.383	2,354
2025-09-09	55.096	55.370	53.895	54.309	51.088	1,131
2025-09-08	54.750	54.760	52.790	53.630	50.450	2,475
2025-09-05	54.300	56.290	54.038	54.559	51.324	3,983
2025-09-04	54.010	54.660	52.980	54.560	51.324	2,718
2025-09-03	55.330	55.778	54.150	54.364	51.140	1,553
2025-09-02	55.610	56.023	54.640	55.479	52.189	2,246
2025-08-29	56.090	57.285	56.055	56.439	53.092	1,080
2025-08-28	56.900	56.900	55.360	55.620	52.322	2,261
2025-08-27	56.000	56.910	55.734	56.469	53.120	1,687
2025-08-26	56.800	57.170	56.330	56.705	53.342	1,732
2025-08-22	56.100	58.990	55.800	58.448	54.981	6,016
2025-08-21	55.500	55.540	54.640	55.532	50.950	1,938
2025-08-20	53.740	55.690	53.600	55.442	50.868	3,460
2025-08-19	53.170	54.330	53.140	53.686	49.257	1,727
2025-08-18	53.690	53.690	52.900	53.151	48.766	1,815
2025-08-15	53.730	54.091	53.430	53.480	49.067	3,374
2025-08-14	52.400	53.270	51.330	53.200	48.810	2,608
2025-08-13	50.770	52.409	50.180	52.409	48.085	13,291
2025-08-12	48.770	50.456	48.548	50.140	46.003	3,624
2025-08-11	49.670	50.112	47.619	48.385	44.393	8,050
2025-08-08	50.450	50.450	49.160	49.358	45.285	11,948

← NewerPage 5 of 20 · 1,173 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.