LyondellBasell Industries N.V. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	75.900	76.384	75.310	76.360	67.195	1,010
2025-02-10	77.490	77.490	75.532	75.720	66.632	1,025
2025-02-07	78.225	78.225	76.650	76.690	67.486	2,346
2025-02-06	77.500	77.785	77.230	77.785	68.449	2,150
2025-02-05	77.990	78.010	77.046	77.360	68.075	2,577
2025-02-04	76.570	78.890	76.570	78.360	68.955	1,322
2025-02-03	75.150	76.400	73.423	75.860	66.755	1,956
2025-01-31	76.400	78.700	75.390	75.585	66.513	12,603
2025-01-30	76.600	76.820	74.440	76.310	67.151	1,466
2025-01-29	77.790	78.660	77.790	78.220	68.832	1,434
2025-01-28	78.770	79.281	78.175	78.175	68.792	1,515
2025-01-27	77.998	78.670	77.480	78.180	68.796	669
2025-01-24	77.900	77.960	77.151	77.721	68.392	287
2025-01-23	77.630	77.630	76.720	77.330	68.049	854
2025-01-22	77.445	77.950	77.100	77.700	68.374	2,057
2025-01-21	77.775	78.350	77.470	77.610	68.295	2,827
2025-01-17	77.125	77.660	76.840	77.230	67.961	1,030
2025-01-16	75.730	76.060	75.420	76.050	66.922	1,526
2025-01-15	76.410	76.410	75.650	76.020	66.896	606
2025-01-14	75.370	75.590	74.795	75.300	66.262	715
2025-01-13	72.700	74.820	72.500	74.820	65.840	1,801
2025-01-10	72.660	72.980	72.250	72.855	64.111	1,940
2025-01-08	73.375	73.375	72.250	72.869	64.123	1,217
2025-01-07	73.550	74.924	73.550	73.959	65.082	1,931
2025-01-06	73.420	73.985	73.250	73.970	65.092	1,465
2025-01-03	72.950	73.470	72.246	73.000	64.238	1,195
2025-01-02	74.990	75.029	73.094	73.094	64.321	2,204
2024-12-31	73.175	74.360	73.175	73.790	64.933	111
2024-12-30	75.770	75.780	72.949	73.395	64.586	1,047
2024-12-27	74.300	75.080	74.115	74.230	65.321	401
2024-12-24	74.490	74.490	73.530	74.287	65.371	432
2024-12-23	73.680	74.260	73.180	73.810	64.951	1,203
2024-12-20	73.250	74.330	72.760	73.720	64.872	289
2024-12-19	74.760	75.130	73.160	73.800	64.942	1,199
2024-12-18	77.460	77.460	75.350	76.250	67.098	1,503
2024-12-17	75.090	76.200	75.010	75.780	66.684	1,622
2024-12-16	75.140	76.040	75.070	75.415	66.364	1,297
2024-12-13	76.060	76.140	74.930	75.649	66.570	1,625
2024-12-12	76.320	77.085	76.000	77.085	67.833	741
2024-12-11	77.340	77.650	76.410	76.526	67.341	3,807
2024-12-10	77.220	77.570	76.212	77.570	68.260	1,708
2024-12-09	77.450	78.890	77.165	77.905	68.555	3,567
2024-12-06	77.690	77.970	76.060	76.060	66.931	1,940
2024-12-05	78.100	78.100	76.320	77.615	68.300	2,375
2024-12-04	78.950	79.190	77.415	78.015	68.652	1,943
2024-12-03	82.240	82.280	80.875	81.030	71.305	1,236
2024-12-02	81.940	82.390	81.075	81.990	72.149	1,110
2024-11-29	82.780	83.420	82.620	83.340	72.158	2,761
2024-11-27	82.520	83.360	82.290	82.920	71.795	2,212
2024-11-26	83.980	83.980	81.826	81.970	70.972	1,213
2024-11-25	84.800	85.086	84.500	85.070	73.656	1,337
2024-11-22	84.290	84.290	82.460	83.755	72.518	1,195
2024-11-21	82.780	83.215	82.177	82.904	71.780	1,142
2024-11-20	82.450	82.450	81.510	81.658	70.702	1,818
2024-11-19	82.490	82.740	81.900	82.315	71.271	2,968
2024-11-18	82.900	83.420	82.810	83.420	72.227	598
2024-11-15	82.720	83.245	82.340	82.450	71.388	1,766
2024-11-14	83.950	83.960	82.321	82.711	71.613	55,856
2024-11-13	83.670	83.880	83.020	83.680	72.453	1,312
2024-11-12	84.665	85.080	83.710	83.736	72.501	1,190

← NewerPage 8 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.