NYSE:LYB | Historical Stock Price | LyondellBasell Industries N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.30$25.01$43.74$76.51$133.82$234.072010-04-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$57.09$73.112,679,300——
2012-12-28$55.51$71.082,363,700——
2012-12-27$56.39$72.212,458,600——
2012-12-26$56.49$72.344,722,300——
2012-12-24$55.86$71.531,752,800——
2012-12-21$55.14$70.616,381,600——
2012-12-20$55.56$71.153,457,600——
2012-12-19$54.85$70.243,289,100——
2012-12-18$54.90$70.303,091,400——
2012-12-17$54.75$70.113,251,100——
2012-12-14$53.79$68.884,282,000——
2012-12-13$52.98$67.842,586,300——
2012-12-12$54.02$69.173,597,400——
2012-12-11$54.05$69.214,627,000——
2012-12-10$54.37$69.624,280,600——
2012-12-07$53.81$68.915,393,100——
2012-12-06$51.90$66.465,978,200——
2012-12-05$51.85$66.4019,056,900——
2012-12-04$49.76$63.724,102,800——
2012-12-03$48.88$62.594,396,200——
2012-11-30$49.73$63.687,392,200——
2012-11-29$48.74$62.414,104,000——
2012-11-28$48.07$61.552,783,100——
2012-11-27$47.55$60.893,792,200——
2012-11-26$48.00$61.473,504,500——
2012-11-23$48.62$62.261,914,000——
2012-11-21$47.99$61.452,726,500——
2012-11-20$47.55$60.893,610,000——
2012-11-19$48.00$61.475,382,700——
2012-11-16$46.87$60.026,006,500——
2012-11-15$45.41$58.156,339,300——
2012-11-14$49.21$58.985,946,300——
2012-11-13$50.06$60.005,199,300——
2012-11-12$50.65$60.712,926,400——
2012-11-09$50.85$60.955,490,700——
2012-11-08$51.92$62.232,221,000——
2012-11-07$52.78$63.264,930,200——
2012-11-06$53.82$64.518,930,300——
2012-11-05$53.41$64.013,529,200——
2012-11-02$53.06$63.6010,595,600——
2012-11-01$55.05$65.985,695,100——
2012-10-31$53.39$63.994,680,600——
2012-10-26$53.75$64.428,962,500——
2012-10-25$53.40$64.003,619,300——
2012-10-24$53.83$64.524,199,600——
2012-10-23$53.03$63.564,477,200——
2012-10-22$55.47$66.482,880,900——
2012-10-19$54.33$65.123,232,700——
2012-10-18$55.23$66.203,071,400——
2012-10-17$55.74$66.814,689,300——
2012-10-16$54.36$65.159,418,500——
2012-10-15$51.42$61.632,848,400——
2012-10-12$50.86$60.963,602,800——
2012-10-11$51.35$61.552,672,300——
2012-10-10$50.70$60.772,428,500——
2012-10-09$51.22$61.393,021,400——
2012-10-08$52.38$62.781,969,700——
2012-10-05$52.68$63.143,932,200——
2012-10-04$52.00$62.323,639,300——
2012-10-03$52.34$62.733,184,600——
2012-10-02$52.91$63.423,158,200——
2012-10-01$52.20$62.562,844,100——
2012-09-28$51.66$61.922,527,700——
2012-09-27$51.88$62.182,210,200——
2012-09-26$50.96$61.083,356,800——
2012-09-25$50.80$60.894,550,800——
2012-09-24$52.04$62.372,775,600——
2012-09-21$52.37$62.776,893,900——
2012-09-20$52.52$62.954,663,800——
2012-09-19$52.50$62.924,732,000——
2012-09-18$51.94$62.254,171,600——
2012-09-17$51.98$62.303,217,300——
2012-09-14$53.42$64.036,534,100——
2012-09-13$51.92$62.237,525,900——
2012-09-12$49.61$59.462,819,600——
2012-09-11$49.40$59.212,210,800——
2012-09-10$49.33$59.123,123,500——
2012-09-07$49.46$59.283,160,100——
2012-09-06$48.46$58.085,913,600——
2012-09-05$46.97$56.3010,549,500——
2012-09-04$47.01$56.3441,142,800——
2012-08-31$48.84$58.544,806,500——
2012-08-30$48.67$58.3312,324,900——
2012-08-29$47.29$56.203,057,600——
2012-08-28$47.48$56.432,961,200——
2012-08-27$47.13$56.012,639,400——
2012-08-24$47.90$56.931,938,400——
2012-08-23$47.73$56.722,338,000——
2012-08-22$48.58$57.732,142,200——
2012-08-21$49.06$58.302,687,800——
2012-08-20$49.86$59.252,986,200——
2012-08-17$49.24$58.522,187,300——
2012-08-16$48.52$57.662,076,800——
2012-08-15$47.77$56.772,588,400——
2012-08-14$47.55$56.513,439,400——
2012-08-13$47.36$56.282,081,700——
2012-08-10$47.28$56.192,195,700——
2012-08-09$47.35$56.272,558,800——
2012-08-08$47.21$56.112,725,400——
2012-08-07$46.71$55.512,438,900——
2012-08-06$45.96$54.623,691,000——
2012-08-03$45.37$53.923,401,700——
2012-08-02$44.41$52.783,331,300——
2012-08-01$44.23$52.562,991,300——
2012-07-31$44.53$52.923,146,200——
2012-07-30$44.58$52.982,787,200——
2012-07-27$44.51$52.908,802,700——
2012-07-26$40.90$48.614,470,200——
2012-07-25$40.42$48.041,542,200——
2012-07-24$40.43$48.053,699,800——
2012-07-23$41.03$48.762,614,700——
2012-07-20$41.60$49.442,194,400——
2012-07-19$41.96$49.872,425,500——
2012-07-18$42.24$50.202,570,700——
2012-07-17$41.97$49.882,256,400——
2012-07-16$41.21$48.972,711,100——
2012-07-13$40.78$48.462,657,000——
2012-07-12$39.62$47.092,727,500——
2012-07-11$39.68$47.162,778,300——
2012-07-10$40.47$48.102,625,100——
2012-07-09$40.81$48.502,986,700——
2012-07-06$41.15$48.902,397,400——
2012-07-05$42.31$50.282,727,600——
2012-07-03$41.94$49.841,372,600——
2012-07-02$40.85$48.553,164,900——
2012-06-29$40.27$47.863,822,600——
2012-06-28$38.62$45.903,221,300——
2012-06-27$38.90$46.233,174,800——
2012-06-26$39.53$46.981,802,200——
2012-06-25$39.12$46.492,140,700——
2012-06-22$39.62$47.094,051,200——
2012-06-21$39.26$46.664,267,100——
2012-06-20$41.42$49.222,564,800——
2012-06-19$41.48$49.302,858,200——
2012-06-18$40.53$48.173,667,800——
2012-06-15$38.94$46.283,270,100——
2012-06-14$37.60$44.682,861,800——
2012-06-13$37.77$44.892,907,600——
2012-06-12$37.83$44.962,234,000——
2012-06-11$37.06$44.041,763,400——
2012-06-08$38.23$45.432,480,700——
2012-06-07$38.00$45.164,350,600——
2012-06-06$38.44$45.684,048,700——
2012-06-05$37.52$44.594,176,500——
2012-06-04$36.76$43.692,974,500——
2012-06-01$37.26$44.285,158,900——
2012-05-31$39.46$46.904,627,200——
2012-05-30$39.35$46.762,469,800——
2012-05-29$40.89$48.593,912,900——
2012-05-25$39.60$47.062,099,600——
2012-05-24$38.97$46.313,206,600——
2012-05-23$38.96$46.303,671,000——
2012-05-22$39.26$46.665,605,400——
2012-05-21$39.00$46.352,979,400——
2012-05-18$37.04$44.024,279,900——
2012-05-17$36.96$43.925,529,000——
2012-05-16$39.22$46.134,560,200——
2012-05-15$39.74$46.753,906,900——
2012-05-14$39.32$46.255,081,000——
2012-05-11$40.08$47.153,858,400——
2012-05-10$40.46$47.596,688,800——
2012-05-09$40.10$47.177,675,500——
2012-05-08$38.85$45.705,677,800——
2012-05-07$39.23$46.155,300,000——
2012-05-04$39.48$46.447,864,400——
2012-05-03$41.25$48.524,471,500——
2012-05-02$43.14$50.753,178,400——
2012-05-01$42.86$50.425,835,800——
2012-04-30$41.78$49.159,554,100——
2012-04-27$45.73$53.794,676,100——
2012-04-26$45.53$53.562,352,100——
2012-04-25$45.18$53.152,032,600——
2012-04-24$44.09$51.861,959,000——
2012-04-23$43.75$51.462,011,800——
2012-04-20$44.16$51.952,261,000——
2012-04-19$44.09$51.863,038,800——
2012-04-18$43.87$51.602,153,300——
2012-04-17$44.13$51.913,275,000——
2012-04-16$44.28$52.093,779,800——
2012-04-13$44.07$51.844,332,400——
2012-04-12$42.83$50.383,618,500——
2012-04-11$41.22$48.493,356,300——
2012-04-10$40.95$48.173,242,800——
2012-04-09$42.47$49.961,698,600——
2012-04-05$43.41$51.063,754,900——
2012-04-04$44.09$51.862,367,700——
2012-04-03$43.83$51.565,588,600——
2012-04-02$44.57$52.433,624,100——
2012-03-30$43.65$51.352,852,000——
2012-03-29$43.13$50.733,827,700——
2012-03-28$42.64$50.162,613,500——
2012-03-27$43.29$50.923,170,900——
2012-03-26$43.87$51.603,565,300——
2012-03-23$42.52$50.021,787,700——
2012-03-22$41.61$48.952,537,700——
2012-03-21$43.65$51.351,874,800——
2012-03-20$42.88$50.442,187,800——
2012-03-19$42.54$50.042,645,800——
2012-03-16$42.90$50.462,479,900——
2012-03-15$42.71$50.242,602,800——
2012-03-14$41.96$49.361,717,400——
2012-03-13$42.26$49.712,874,800——
2012-03-12$40.60$47.765,599,200——
2012-03-09$42.14$49.573,704,600——
2012-03-08$42.72$50.255,819,500——
2012-03-07$40.60$47.464,048,900——
2012-03-06$39.28$45.926,016,800——
2012-03-05$41.80$48.875,354,400——
2012-03-02$43.71$51.101,797,800——
2012-03-01$43.57$50.942,051,400——
2012-02-29$43.18$50.482,809,000——
2012-02-28$44.00$51.442,480,300——
2012-02-27$44.24$51.723,063,600——
2012-02-24$44.15$51.614,583,900——
2012-02-23$43.19$50.492,724,500——
2012-02-22$43.30$50.623,756,900——
2012-02-21$42.89$50.144,001,900——
2012-02-17$43.98$51.421,922,700——
2012-02-16$43.99$51.434,664,300——
2012-02-15$43.56$50.927,851,200——
2012-02-14$44.61$52.156,323,800——
2012-02-13$46.01$53.798,934,500——
2012-02-10$44.75$52.329,666,500——
2012-02-09$44.58$52.125,834,500——
2012-02-08$44.70$52.263,116,000——
2012-02-07$44.87$52.465,522,200——
2012-02-06$44.75$52.322,932,800——
2012-02-03$44.80$52.376,138,400——
2012-02-02$43.30$50.624,489,600——
2012-02-01$43.60$50.975,709,400——
2012-01-31$43.10$50.395,673,300——
2012-01-30$42.42$49.594,126,800——
2012-01-27$41.23$48.204,095,200——
2012-01-26$40.29$47.103,192,200——
2012-01-25$40.22$47.023,982,000——
2012-01-24$39.97$46.733,544,100——
2012-01-23$39.34$45.995,093,400——
2012-01-20$39.90$46.653,772,400——
2012-01-19$40.00$46.763,913,400——
2012-01-18$40.63$47.506,418,600——
2012-01-17$39.19$45.823,210,400——
2012-01-13$38.91$45.495,794,500——
2012-01-12$38.89$45.468,047,400——
2012-01-11$37.40$43.727,942,700——
2012-01-10$36.95$43.209,089,400——
2012-01-09$34.32$40.124,329,200——
2012-01-06$34.45$40.274,452,700——
2012-01-05$34.24$40.035,574,200——
2012-01-04$34.74$40.614,872,600——
2012-01-03$33.47$39.133,601,600——