LyondellBasell Industries N.V. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 85.150 | 85.750 | 84.745 | 84.876 | 73.488 | 1,724 |
| 2024-11-08 | 86.070 | 86.378 | 84.560 | 84.990 | 73.587 | 1,075 |
| 2024-11-07 | 86.550 | 87.080 | 86.550 | 86.610 | 74.990 | 2,707 |
| 2024-11-06 | 86.920 | 86.920 | 85.525 | 85.844 | 74.326 | 3,234 |
| 2024-11-05 | 84.130 | 84.815 | 83.340 | 84.780 | 73.405 | 1,019 |
| 2024-11-04 | 87.500 | 87.500 | 84.043 | 84.340 | 73.024 | 2,464 |
| 2024-11-01 | 86.780 | 88.500 | 85.880 | 86.885 | 75.228 | 115,362 |
| 2024-10-31 | 87.360 | 87.610 | 86.920 | 87.191 | 75.492 | 674 |
| 2024-10-30 | 87.080 | 88.170 | 86.835 | 86.900 | 75.241 | 1,055 |
| 2024-10-29 | 87.350 | 87.499 | 87.000 | 87.110 | 75.422 | 542 |
| 2024-10-28 | 87.300 | 87.810 | 86.900 | 87.540 | 75.795 | 1,671 |
| 2024-10-25 | 88.170 | 88.490 | 87.575 | 87.575 | 75.825 | 950 |
| 2024-10-24 | 89.460 | 89.460 | 87.860 | 88.100 | 76.280 | 820 |
| 2024-10-23 | 89.020 | 89.140 | 88.454 | 88.454 | 76.586 | 2,314 |
| 2024-10-22 | 89.745 | 89.750 | 88.670 | 89.430 | 77.431 | 1,291 |
| 2024-10-21 | 91.540 | 91.650 | 89.690 | 89.700 | 77.665 | 1,559 |
| 2024-10-18 | 91.320 | 92.850 | 90.832 | 91.480 | 79.206 | 3,623 |
| 2024-10-17 | 92.390 | 92.390 | 91.150 | 91.230 | 78.990 | 2,194 |
| 2024-10-16 | 92.250 | 92.660 | 91.850 | 92.114 | 79.755 | 258 |
| 2024-10-15 | 91.915 | 93.048 | 91.915 | 92.450 | 80.046 | 1,310 |
| 2024-10-14 | 93.680 | 93.800 | 92.990 | 93.000 | 80.522 | 539 |
| 2024-10-11 | 95.220 | 95.330 | 94.170 | 94.170 | 81.535 | 389 |
| 2024-10-10 | 94.600 | 95.135 | 94.110 | 94.560 | 81.873 | 390 |
| 2024-10-09 | 94.000 | 94.730 | 93.960 | 94.460 | 81.786 | 473 |
| 2024-10-08 | 94.480 | 94.550 | 93.730 | 94.285 | 81.635 | 168 |
| 2024-10-07 | 96.690 | 96.690 | 95.330 | 95.410 | 82.609 | 10,912 |
| 2024-10-04 | 95.789 | 96.680 | 95.789 | 96.210 | 83.301 | 523 |
| 2024-10-03 | 94.744 | 95.080 | 94.170 | 94.480 | 81.804 | 498 |
| 2024-10-02 | 95.919 | 96.330 | 95.540 | 95.760 | 82.912 | 192 |
| 2024-10-01 | 95.750 | 96.410 | 95.630 | 95.865 | 83.003 | 629 |
| 2024-09-30 | 96.890 | 97.140 | 95.720 | 95.940 | 83.068 | 755 |
| 2024-09-27 | 97.010 | 97.580 | 96.332 | 96.990 | 83.977 | 626 |
| 2024-09-26 | 96.400 | 96.400 | 95.730 | 95.905 | 83.037 | 431 |
| 2024-09-25 | 96.040 | 96.280 | 94.860 | 94.870 | 82.141 | 374 |
| 2024-09-24 | 94.800 | 96.270 | 94.800 | 95.620 | 82.791 | 759 |
| 2024-09-23 | 94.110 | 95.180 | 93.644 | 93.644 | 81.080 | 1,336 |
| 2024-09-20 | 94.873 | 95.000 | 93.280 | 93.851 | 81.259 | 409 |
| 2024-09-19 | 95.138 | 96.700 | 94.610 | 96.700 | 83.726 | 986 |
| 2024-09-18 | 95.500 | 95.617 | 94.204 | 94.620 | 81.925 | 371 |
| 2024-09-17 | 94.550 | 95.580 | 94.511 | 95.040 | 82.288 | 441 |
| 2024-09-16 | 94.270 | 94.540 | 93.430 | 93.960 | 81.353 | 519 |
| 2024-09-13 | 94.130 | 94.580 | 93.620 | 93.620 | 81.059 | 84 |
| 2024-09-12 | 93.870 | 94.230 | 92.560 | 93.770 | 81.189 | 778 |
| 2024-09-11 | 93.580 | 94.400 | 92.304 | 93.305 | 80.786 | 743 |
| 2024-09-10 | 95.000 | 95.000 | 93.640 | 93.640 | 81.076 | 391 |
| 2024-09-09 | 93.766 | 95.300 | 93.510 | 95.180 | 82.410 | 80 |
| 2024-09-06 | 94.400 | 94.860 | 92.800 | 93.570 | 81.016 | 976 |
| 2024-09-05 | 95.440 | 95.440 | 93.820 | 94.000 | 81.388 | 910 |
| 2024-09-04 | 95.750 | 96.242 | 94.881 | 94.881 | 82.150 | 1,169 |
| 2024-09-03 | 97.280 | 97.850 | 95.780 | 96.430 | 83.492 | 1,680 |
| 2024-08-30 | 98.170 | 98.440 | 97.610 | 97.610 | 84.514 | 55,371 |
| 2024-08-29 | 98.550 | 98.840 | 97.276 | 98.840 | 85.579 | 420 |
| 2024-08-28 | 96.940 | 97.690 | 96.785 | 97.371 | 84.306 | 561 |
| 2024-08-27 | 97.870 | 97.870 | 97.170 | 97.536 | 84.449 | 821 |
| 2024-08-23 | 96.860 | 98.490 | 96.860 | 98.010 | 84.860 | 544 |
| 2024-08-22 | 97.050 | 97.290 | 96.360 | 96.495 | 82.388 | 63 |
| 2024-08-21 | 97.270 | 97.620 | 96.760 | 96.950 | 82.776 | 87 |
| 2024-08-20 | 96.620 | 97.200 | 96.610 | 97.010 | 82.828 | 28,819 |
| 2024-08-19 | 97.070 | 97.700 | 96.750 | 96.840 | 82.683 | 22,999 |
| 2024-08-16 | 97.510 | 97.510 | 96.690 | 97.000 | 82.819 | 1,854 |
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.