LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	58.430	62.245	58.430	61.135	54.749	7,926
2025-05-09	57.720	58.290	56.865	57.020	51.064	1,778
2025-05-08	56.400	58.240	56.140	57.360	51.368	2,376
2025-05-07	57.000	57.000	55.310	55.630	49.819	1,848
2025-05-06	55.860	56.710	55.750	55.970	50.123	2,108
2025-05-02	59.330	59.330	58.144	58.660	52.532	857
2025-05-01	58.270	58.995	58.070	58.515	52.403	2,638
2025-04-30	57.700	58.070	57.210	57.955	51.901	3,360
2025-04-29	58.800	58.875	57.893	58.875	52.725	2,571
2025-04-28	59.800	60.715	58.120	58.419	52.316	4,668
2025-04-25	57.155	59.650	57.155	58.819	52.675	2,238
2025-04-24	58.010	59.568	57.990	59.360	53.159	1,281
2025-04-23	58.760	60.960	57.870	58.235	52.152	1,718
2025-04-22	57.100	58.250	57.100	57.642	51.621	1,253
2025-04-17	56.580	57.390	56.394	57.300	51.315	1,065
2025-04-16	56.500	57.565	55.862	55.965	50.119	1,890
2025-04-15	58.950	58.950	56.500	56.600	50.688	37,278
2025-04-14	58.480	58.530	55.969	57.504	51.497	1,719
2025-04-11	53.500	56.385	52.810	56.385	50.495	896
2025-04-10	59.980	59.980	53.645	54.870	49.138	1,962
2025-04-09	52.000	60.661	50.970	60.661	54.324	2,570
2025-04-08	59.590	59.690	53.520	53.890	48.261	2,870
2025-04-07	56.740	59.185	54.170	56.450	50.553	3,979
2025-04-04	61.100	61.710	57.850	58.884	52.733	1,569
2025-04-03	68.750	68.750	64.270	64.270	57.556	4,226
2025-04-02	69.799	70.790	69.410	70.790	63.395	673
2025-04-01	70.000	70.040	69.120	69.650	62.374	2,497
2025-03-31	69.560	70.837	69.150	70.100	62.777	1,068
2025-03-28	70.900	71.300	69.965	70.080	62.760	1,917
2025-03-27	70.350	71.360	70.180	70.710	63.324	1,127
2025-03-26	70.000	71.060	69.830	70.670	63.288	1,194
2025-03-25	72.480	72.480	70.070	70.270	62.930	1,064
2025-03-24	71.700	72.493	71.480	71.676	64.189	1,145
2025-03-21	72.000	72.270	70.758	71.240	63.798	2,319
2025-03-20	72.940	73.100	72.385	72.710	65.115	1,958
2025-03-19	75.020	75.310	73.351	73.890	66.172	2,561
2025-03-18	74.770	75.590	74.770	74.990	67.157	3,073
2025-03-17	74.010	75.330	74.010	75.310	67.443	958
2025-03-14	73.920	74.452	73.599	73.831	66.118	965
2025-03-13	72.265	73.790	71.910	72.755	65.155	1,611
2025-03-12	74.270	74.270	72.040	72.729	65.132	1,786
2025-03-11	76.958	77.050	73.224	74.275	66.516	1,995
2025-03-10	76.770	78.296	76.610	76.610	68.607	2,526
2025-03-07	75.450	77.265	75.230	77.110	67.855	2,235
2025-03-06	75.950	76.155	75.097	75.097	66.084	1,867
2025-03-05	74.640	76.490	74.250	75.650	66.570	1,704
2025-03-04	73.350	74.775	72.810	74.775	65.800	2,936
2025-03-03	77.615	77.880	74.610	74.690	65.726	1,350
2025-02-28	76.120	76.720	76.050	76.570	67.380	1,474
2025-02-27	76.850	76.850	75.000	76.525	67.341	926
2025-02-26	77.920	78.000	75.700	75.850	66.746	721
2025-02-25	77.500	78.270	77.278	77.505	68.203	1,779
2025-02-24	76.946	77.235	76.160	77.106	67.852	1,396
2025-02-21	77.750	78.033	76.804	76.804	67.586	2,207
2025-02-20	77.500	78.140	77.445	77.849	68.506	1,054
2025-02-19	77.200	77.917	76.500	77.090	67.838	1,436
2025-02-18	76.850	78.380	76.850	78.351	68.947	3,739
2025-02-14	77.100	78.089	76.650	77.220	67.952	1,252
2025-02-13	76.230	76.550	75.950	76.390	67.222	1,135
2025-02-12	77.010	77.010	75.680	75.800	66.702	3,095

← NewerPage 7 of 20 · 1,170 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.