LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 74.340 | 76.200 | 71.840 | 74.990 | 73.455 | 7,589,200 |
| 2026-04-30 | 72.610 | 75.240 | 72.080 | 74.600 | 73.073 | 8,743,700 |
| 2026-04-29 | 72.640 | 73.910 | 71.810 | 73.290 | 71.790 | 7,973,500 |
| 2026-04-28 | 72.440 | 72.780 | 71.130 | 71.480 | 70.017 | 3,324,600 |
| 2026-04-27 | 70.420 | 71.740 | 69.680 | 71.020 | 69.567 | 5,910,100 |
| 2026-04-24 | 70.800 | 71.480 | 69.130 | 69.870 | 68.440 | 4,764,300 |
| 2026-04-23 | 72.000 | 72.950 | 69.340 | 70.720 | 69.273 | 5,477,000 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.6900 USD |
| 2026-06-01 | 0.6900 USD |
| 2026-03-02 | 0.6900 USD |
| 2025-12-01 | 1.3700 USD |
| 2025-08-25 | 1.3700 USD |
| 2025-06-02 | 1.3700 USD |
| 2025-03-10 | 1.3400 USD |
| 2024-12-02 | 1.3400 USD |
| 2024-08-26 | 1.3400 USD |
| 2024-06-03 | 1.3400 USD |
| 2024-03-01 | 1.2500 USD |
| 2023-11-24 | 1.2500 USD |
| 2023-08-25 | 1.2500 USD |
| 2023-05-26 | 1.2500 USD |
| 2023-03-03 | 1.1900 USD |
| 2022-11-25 | 1.1900 USD |
| 2022-08-26 | 1.1900 USD |
| 2022-06-03 | 6.3900 USD |
| 2022-03-04 | 1.1300 USD |
| 2021-11-26 | 1.1300 USD |
| 2021-08-27 | 1.1300 USD |
| 2021-06-04 | 1.1300 USD |
| 2021-03-05 | 1.0500 USD |
| 2020-11-27 | 1.0500 USD |
| 2020-08-28 | 1.0500 USD |
| 2020-06-05 | 1.0500 USD |
| 2020-02-28 | 1.0500 USD |
| 2019-11-29 | 1.0500 USD |
| 2019-09-03 | 1.0500 USD |
| 2019-06-07 | 1.0500 USD |
| 2019-03-01 | 1.0000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.