LyondellBasell Industries N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 42.300 | 43.420 | 42.260 | 43.020 | 40.470 | 6,195,300 |
| 2025-11-06 | 44.000 | 44.330 | 42.310 | 42.380 | 39.868 | 7,157,400 |
| 2025-11-05 | 44.540 | 45.200 | 43.940 | 43.970 | 41.364 | 5,460,700 |
| 2025-11-04 | 45.400 | 45.800 | 44.400 | 44.440 | 41.806 | 5,902,200 |
| 2025-11-03 | 45.670 | 46.850 | 45.210 | 46.270 | 43.527 | 5,658,600 |
| 2025-10-31 | 48.070 | 48.070 | 45.300 | 46.420 | 43.668 | 8,533,000 |
| 2025-10-30 | 45.600 | 46.270 | 45.090 | 45.200 | 42.521 | 6,806,000 |
| 2025-10-29 | 47.540 | 48.170 | 46.100 | 46.710 | 43.941 | 5,422,200 |
| 2025-10-28 | 48.600 | 48.750 | 47.050 | 47.610 | 44.788 | 3,583,100 |
| 2025-10-27 | 47.890 | 49.120 | 47.890 | 49.090 | 46.180 | 4,951,100 |
| 2025-10-24 | 47.510 | 47.640 | 47.060 | 47.590 | 44.769 | 4,086,000 |
| 2025-10-23 | 47.270 | 47.490 | 45.990 | 46.810 | 44.035 | 6,936,500 |
| 2025-10-22 | 45.160 | 45.920 | 44.870 | 45.200 | 42.521 | 3,815,700 |
← NewerPage 5 of 5 · 253 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.