LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.900	51.240	49.500	50.260	46.113	14,527
2025-08-06	52.600	52.741	49.295	49.295	45.228	10,347
2025-08-05	51.150	52.670	51.050	51.979	47.690	2,924
2025-08-04	55.280	55.280	50.851	50.970	46.764	8,848
2025-08-01	57.600	57.600	53.854	54.139	49.672	11,460
2025-07-31	59.000	59.000	57.685	57.970	53.187	3,382
2025-07-30	62.000	62.470	60.230	60.230	55.260	1,799
2025-07-29	62.600	62.600	61.420	62.430	57.279	2,968
2025-07-28	64.640	64.890	62.582	62.891	57.702	1,828
2025-07-25	61.000	63.399	60.600	63.399	58.168	6,675
2025-07-24	63.800	63.800	60.306	60.379	55.397	7,395
2025-07-23	65.750	67.420	65.750	67.269	61.719	4,265
2025-07-22	62.020	65.320	62.020	65.320	59.930	135,055
2025-07-21	63.710	64.088	63.520	63.799	58.534	1,342
2025-07-18	63.900	63.990	62.912	63.080	57.875	2,327
2025-07-17	62.540	62.970	61.680	62.969	57.773	1,944
2025-07-16	62.900	62.900	61.558	62.585	57.421	1,342
2025-07-15	63.550	63.891	62.401	62.525	57.366	1,462
2025-07-14	64.420	64.510	63.060	63.225	58.008	2,626
2025-07-11	64.700	64.700	63.552	64.439	59.122	665
2025-07-10	64.720	66.389	64.280	65.712	60.290	797
2025-07-09	64.305	65.700	63.820	64.380	59.068	1,738
2025-07-08	61.110	64.310	61.070	63.569	58.324	2,192
2025-07-07	61.200	62.000	60.190	60.360	55.380	4,989
2025-07-03	62.530	62.680	61.890	62.000	56.884	3,126
2025-07-02	62.000	62.526	60.950	62.165	57.036	888
2025-07-01	57.950	61.645	57.560	61.106	56.064	3,804
2025-06-30	59.700	59.700	57.500	58.000	53.214	1,436
2025-06-27	58.788	59.358	58.364	58.364	53.548	938
2025-06-26	58.320	58.519	57.960	58.316	53.504	9,723
2025-06-25	60.000	60.000	57.490	57.490	52.746	891
2025-06-24	57.850	58.395	57.620	58.010	53.224	1,631
2025-06-23	57.890	58.367	56.881	56.881	52.188	3,200
2025-06-20	58.380	59.210	57.991	58.320	53.508	2,326
2025-06-18	59.240	59.740	58.985	59.000	54.132	625
2025-06-17	60.980	61.300	59.959	59.959	55.012	1,147
2025-06-16	60.080	60.985	60.080	60.620	55.618	6,771
2025-06-13	59.500	61.645	58.560	60.555	55.559	1,722
2025-06-12	60.420	60.660	59.946	60.299	55.324	2,204
2025-06-11	61.200	61.510	60.370	60.480	55.490	1,981
2025-06-10	58.990	61.250	58.990	60.860	55.838	4,693
2025-06-09	57.300	59.251	56.600	59.250	54.361	3,089
2025-06-06	56.380	56.850	55.946	56.050	51.425	1,649
2025-06-05	56.704	56.704	55.736	55.736	51.138	7,266
2025-06-04	56.000	56.000	55.492	55.700	51.104	1,190
2025-06-03	54.490	56.020	53.330	55.955	51.338	139,071
2025-06-02	55.919	55.919	53.939	53.939	49.488	3,488
2025-05-30	57.500	57.500	55.975	56.445	51.788	1,850
2025-05-29	58.750	58.750	56.935	57.270	51.288	2,394
2025-05-28	58.200	58.640	57.390	57.750	51.718	3,940
2025-05-27	57.880	59.040	57.310	57.728	51.697	3,335
2025-05-23	56.950	56.950	55.330	55.799	49.970	4,255
2025-05-22	56.536	56.680	55.650	56.280	50.401	1,467
2025-05-21	57.955	58.330	57.010	57.120	51.153	1,168
2025-05-20	59.680	59.770	58.772	58.800	52.658	8,528
2025-05-19	58.770	59.280	58.250	59.115	52.940	20,489
2025-05-16	58.430	59.470	57.940	59.460	53.249	1,773
2025-05-15	58.330	58.780	57.705	58.190	52.112	2,239
2025-05-14	60.010	60.040	58.880	59.360	53.159	1,541
2025-05-13	62.000	62.710	59.950	60.725	54.382	2,506

← NewerPage 6 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.