LYB
Home>Equity>LyondellBasell Industries N.V.
SHARE twitter icon webp whatsapp icon webp

LyondellBasell Industries N.V.
LyondellBasell Industries NV

82.48
0.28  (0.34%)
USD
Currency
-3.85%
CAGR (3 year)
-2.44%
CAGR (5 year)
26.79B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
12.52
Trailing PE
1.95
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
82.58
Low
81.45
Returns
0.34%

LyondellBasell Industries N.V. Historical Data

 - CAGR 11.18%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2010



-20.31%
17.77 		-9.12%
16.15 		11.46%
18 		13.89%
20.5 		16.59%
23.9 		12.38%
26.86 		8.75%
29.21 		17.77%
34.4 		17.77
2011 4.48%
35.94 		5.95%
38.08 		3.86%
39.55 		12.52%
44.5 		-1.55%
43.81 		-12.07%
38.52 		2.44%
39.46 		-12.19%
34.65 		-29.49%
24.43 		34.51%
32.86 		-0.58%
32.67 		-0.55%
32.49 		-5.55% 19.76
2012 32.66%
43.1 		0.19%
43.18 		1.09%
43.65 		-4.28%
41.78 		-5.55%
39.46 		2.05%
40.27 		10.58%
44.53 		9.68%
48.84 		5.77%
51.66 		3.35%
53.39 		-6.86%
49.73 		14.80%
57.09 		75.72% 21.97
2013 11.09%
63.42 		-7.57%
58.62 		7.97%
63.29 		-4.09%
60.7 		9.80%
66.65 		-0.59%
66.26 		3.70%
68.71 		2.10%
70.15 		4.39%
73.23 		1.87%
74.6 		3.46%
77.18 		4.02%
80.28 		40.62% 24.43
2014 -1.89%
78.76 		11.83%
88.08 		0.98%
88.94 		4.00%
92.5 		7.64%
99.57 		-1.93%
97.65 		8.81%
106.25 		7.62%
114.35 		-4.98%
108.66 		-15.67%
91.63 		-13.94%
78.86 		0.67%
79.39 		-1.11% 27.16
2015 -0.38%
79.09 		8.62%
85.91 		2.20%
87.8 		17.90%
103.52 		-2.34%
101.1 		2.39%
103.52 		-9.36%
93.83 		-9.01%
85.38 		-2.37%
83.36 		11.46%
92.91 		3.13%
95.82 		-9.31%
86.9 		9.46% 30.20
2016 -10.28%
77.97 		2.87%
80.21 		6.69%
85.58 		-3.40%
82.67 		-1.58%
81.36 		-8.53%
74.42 		1.13%
75.26 		4.82%
78.89 		2.24%
80.66 		-1.38%
79.55 		13.54%
90.32 		-5.03%
85.78 		-1.29% 33.58
2017 8.73%
93.27 		-2.18%
91.24 		-0.05%
91.19 		-7.05%
84.76 		-5.00%
80.52 		4.81%
84.39 		6.75%
90.09 		0.56%
90.59 		9.34%
99.05 		4.52%
103.53 		1.13%
104.7 		5.37%
110.32 		28.61% 37.33
2018 8.63%
119.84 		-9.70%
108.22 		-2.35%
105.68 		0.05%
105.73 		6.04%
112.12 		-2.02%
109.85 		0.86%
110.79 		1.80%
112.78 		-9.11%
102.51 		-12.92%
89.27 		4.53%
93.31 		-10.88%
83.16 		-24.62% 41.50
2019 4.58%
86.97 		-1.67%
85.52 		-1.68%
84.08 		4.94%
88.23 		-15.84%
74.25 		16.00%
86.13 		-2.83%
83.69 		-7.54%
77.38 		15.62%
89.47 		0.26%
89.7 		3.17%
92.54 		2.10%
94.48 		13.61% 46.14
2020 -17.59%
77.86 		-8.22%
71.46 		-30.55%
49.63 		16.76%
57.95 		10.03%
63.76 		3.07%
65.72 		-4.87%
62.52 		4.73%
65.48 		7.65%
70.49 		-2.89%
68.45 		24.32%
85.1 		7.71%
91.66 		-2.98% 51.30
2021 -6.44%
85.76 		20.21%
103.09 		0.93%
104.05 		-0.30%
103.74 		8.56%
112.62 		-8.66%
102.87 		-3.44%
99.33 		1.03%
100.35 		-6.48%
93.85 		-1.10%
92.82 		-6.13%
87.13 		5.85%
92.23 		0.62% 57.04
2022 4.88%
96.73 		0.52%
97.23 		5.75%
102.82 		3.12%
106.03 		7.75%
114.25 		-23.45%
87.46 		1.90%
89.12 		-6.87%
83 		-9.30%
75.28 		1.55%
76.45 		11.20%
85.01 		-2.33%
83.03 		-9.98% 63.42
2023 16.45%
96.69 		-0.72%
95.99 		-2.19%
93.89 		0.77%
94.61 		-9.59%
85.54 		7.35%
91.83 		7.66%
98.86 		-0.09%
98.77 		-4.12%
94.7 		-4.71%
90.24 		5.39%
95.1 		-0.02%
95.08 		14.51% 70.51
2024 -1.01%
94.12 		6.54%
100.28 		1.99%
102.28 		-2.26%
99.97 		-0.55%
99.42 		-3.78%
95.66 		3.97%
99.46 		-0.76%
98.7 		-2.84%
95.9 		-9.44%
86.85 		-5.03%
82.48
-13.25% 78.39
Data Source: Yahoo

Performance

Today’s Low
81.45
Today’s High
82.58
52W Low
81.45
52W High
107.02
Today Open
82.2
Prev. Close
82.2
Volume
1755274

LyondellBasell Industries N.V. historical chart

52-Week Range
81.45 - 107.02
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_792424
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
81.45 - 82.58
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
LYB

LyondellBasell Industries N.V. Dividend History

TypeAmountEx Date
Cash Dividend 1.34 26 Aug 2024
Cash Dividend 1.34 03 Jun 2024
Cash Dividend 1.25 01 Mar 2024
Cash Dividend 1.25 24 Nov 2023
Cash Dividend 1.25 25 Aug 2023
Cash Dividend 1.25 26 May 2023
Cash Dividend 1.19 03 Mar 2023
Cash Dividend 1.19 25 Nov 2022
Cash Dividend 1.19 26 Aug 2022
Cash Dividend 6.39 03 Jun 2022
Cash Dividend 1.13 04 Mar 2022
Cash Dividend 1.13 26 Nov 2021
Cash Dividend 1.13 27 Aug 2021
Cash Dividend 1.13 04 Jun 2021
Cash Dividend 1.05 05 Mar 2021
Cash Dividend 1.05 27 Nov 2020
Cash Dividend 1.05 28 Aug 2020
Cash Dividend 1.05 05 Jun 2020
Cash Dividend 1.05 28 Feb 2020
Cash Dividend 1.05 29 Nov 2019
Cash Dividend 1.05 03 Sep 2019
Cash Dividend 1.05 07 Jun 2019
Cash Dividend 1.00 01 Mar 2019
Cash Dividend 1.00 07 Dec 2018
Cash Dividend 1.00 04 Sep 2018
Cash Dividend 1.00 08 Jun 2018
Cash Dividend 1.00 02 Mar 2018
Cash Dividend 0.90 04 Dec 2017
Cash Dividend 0.90 01 Sep 2017
Cash Dividend 0.90 01 Jun 2017
Cash Dividend 0.85 02 Mar 2017
Cash Dividend 0.85 25 Nov 2016
Cash Dividend 0.85 12 Aug 2016
Cash Dividend 0.85 20 May 2016
Cash Dividend 0.78 25 Feb 2016
Cash Dividend 0.78 19 Nov 2015
Cash Dividend 0.78 21 Aug 2015
Cash Dividend 0.70 26 Feb 2015
Cash Dividend 0.70 20 Nov 2014
Cash Dividend 0.70 21 Aug 2014
Cash Dividend 0.70 24 Apr 2014
Cash Dividend 0.60 27 Feb 2014
Cash Dividend 0.60 21 Nov 2013
Cash Dividend 0.50 19 Sep 2013
Cash Dividend 0.50 30 May 2013
Cash Dividend 0.40 21 Feb 2013
Cash Dividend 3.15 15 Nov 2012
Cash Dividend 0.40 30 Aug 2012
Cash Dividend 0.40 17 May 2012
Cash Dividend 0.25 08 Mar 2012
Cash Dividend 4.75 22 Nov 2011
Cash Dividend 0.20 15 Aug 2011
Cash Dividend 0.10 03 May 2011
Data Source: Yahoo

LyondellBasell Industries N.V. Split History

Data Source: Yahoo

LyondellBasell Industries N.V. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 82.4882.2082.5881.450.280.34%
19 Nov 2024 82.2082.4982.7481.91-1.00-1.20%
18 Nov 2024 83.2083.1883.4782.760.550.67%
15 Nov 2024 82.6582.6483.3282.270.090.11%
14 Nov 2024 82.5683.6283.7382.20-0.88-1.05%
13 Nov 2024 83.4483.3783.8083.02-0.16-0.19%
12 Nov 2024 83.6084.7885.1183.48-1.37-1.61%
11 Nov 2024 84.9785.1985.8584.71-0.33-0.39%
08 Nov 2024 85.3086.1086.4584.49-2.03-2.32%
07 Nov 2024 87.3386.7187.5686.390.901.04%
06 Nov 2024 86.4387.5988.2085.471.061.24%
05 Nov 2024 85.3784.1385.4083.361.181.40%
04 Nov 2024 84.1985.8186.3784.04-2.37-2.74%
01 Nov 2024 86.5687.2088.7985.64-0.29-0.33%
31 Oct 2024 86.8587.1787.7186.83-0.30-0.34%
30 Oct 2024 87.1587.0888.1686.74-0.03-0.03%
29 Oct 2024 87.1887.4087.5886.95-0.54-0.62%
28 Oct 2024 87.7287.3487.8486.870.220.25%
25 Oct 2024 87.5088.2388.5587.41-0.99-1.12%
24 Oct 2024 88.4989.5089.5087.84-0.38-0.43%
23 Oct 2024 88.8788.7789.1588.19-0.64-0.72%
22 Oct 2024 89.5189.7589.8988.66-0.23-0.26%
21 Oct 2024 89.7491.5991.6489.60-1.75-1.91%
18 Oct 2024 91.4992.1392.1490.81-0.10-0.11%
17 Oct 2024 91.5992.3592.6391.11-0.33-0.36%
16 Oct 2024 91.9292.1193.0391.67-0.15-0.16%
15 Oct 2024 92.0792.5893.1091.77-1.37-1.47%
14 Oct 2024 93.4493.6993.8092.92-0.35-0.37%
11 Oct 2024 93.7994.6095.2793.77-0.87-0.92%
10 Oct 2024 94.6694.3995.2693.850.390.41%
09 Oct 2024 94.2794.0094.8293.950.170.18%
08 Oct 2024 94.1094.2594.6093.67-1.29-1.35%
07 Oct 2024 95.3996.3596.5295.15-1.36-1.41%
04 Oct 2024 96.7595.8896.8195.731.881.98%
03 Oct 2024 94.8795.0995.3394.18-0.41-0.43%
02 Oct 2024 95.2896.1596.6195.17-0.53-0.55%
01 Oct 2024 95.8195.7596.5295.49-0.09-0.09%
30 Sep 2024 95.9096.6497.4095.33-0.53-0.55%
27 Sep 2024 96.4397.0197.6096.240.320.33%
26 Sep 2024 96.1195.7396.3595.301.251.32%
25 Sep 2024 94.8696.2796.3994.52-1.24-1.29%
24 Sep 2024 96.1094.8096.4994.712.502.67%
23 Sep 2024 93.6094.3195.3093.37-0.44-0.47%
20 Sep 2024 94.0494.8395.1193.12-2.05-2.13%
19 Sep 2024 96.0995.5096.7294.502.152.29%
18 Sep 2024 93.9495.2795.6793.82-1.05-1.11%
17 Sep 2024 94.9994.3495.6794.260.910.97%
16 Sep 2024 94.0893.6394.8093.370.900.97%
13 Sep 2024 93.1894.4494.8093.04-0.68-0.72%
12 Sep 2024 93.8693.8794.2192.55-0.10-0.11%
11 Sep 2024 93.9693.9694.2292.150.170.18%
10 Sep 2024 93.7994.7794.8293.43-0.99-1.04%
09 Sep 2024 94.7893.5895.3693.581.291.38%
06 Sep 2024 93.4994.0594.8692.82-0.74-0.79%
05 Sep 2024 94.2395.1295.1493.70-0.64-0.67%
04 Sep 2024 94.8796.1596.4994.71-0.85-0.89%
03 Sep 2024 95.7297.3997.8495.24-2.98-3.02%
30 Aug 2024 98.7098.1298.9397.420.530.54%
29 Aug 2024 98.1798.4099.0297.120.450.46%
28 Aug 2024 97.7296.9497.8196.630.010.01%
27 Aug 2024 97.7197.8097.9497.13-0.16-0.16%
26 Aug 2024 97.8797.8599.3697.51-0.42-0.43%
23 Aug 2024 98.2996.9398.5396.861.952.02%
22 Aug 2024 96.3496.9797.2596.06-0.57-0.59%
21 Aug 2024 96.9197.2597.5196.670.350.36%
20 Aug 2024 96.5696.6297.2196.48-0.40-0.41%
19 Aug 2024 96.9697.3597.6996.72-0.11-0.11%
16 Aug 2024 97.0797.2197.6096.67-0.37-0.38%
15 Aug 2024 97.4497.5098.4797.171.251.30%
14 Aug 2024 96.1996.7697.5095.88-0.44-0.46%
13 Aug 2024 96.6395.6796.7495.450.890.93%
12 Aug 2024 95.7497.2097.3395.43-1.12-1.16%
09 Aug 2024 96.8696.1097.3295.400.660.69%
08 Aug 2024 96.2095.3696.6695.281.361.43%
07 Aug 2024 94.8496.6498.0994.81-0.72-0.75%
06 Aug 2024 95.5694.0197.1193.753.003.24%
05 Aug 2024 92.5692.4393.1491.41-1.83-1.94%
02 Aug 2024 94.3995.1496.3593.22-3.75-3.82%
01 Aug 2024 98.1499.63100.2697.21-1.32-1.33%
31 Jul 2024 99.4698.91100.4698.911.201.22%
30 Jul 2024 98.2697.3898.7597.200.870.89%
29 Jul 2024 97.3997.6597.6596.700.130.13%
26 Jul 2024 97.2696.6697.5596.350.660.68%
25 Jul 2024 96.6093.8697.5393.331.321.39%
24 Jul 2024 95.2896.3896.8495.26-0.80-0.83%
23 Jul 2024 96.0897.0097.2495.61-1.39-1.43%
22 Jul 2024 97.4797.0097.9496.280.470.48%
19 Jul 2024 97.0098.2198.4996.37-1.19-1.21%
18 Jul 2024 98.1998.1499.7798.14-0.55-0.56%
17 Jul 2024 98.7498.0699.3397.850.981.00%
16 Jul 2024 97.7695.5497.9495.372.112.21%
15 Jul 2024 95.6595.1496.1794.720.590.62%
12 Jul 2024 95.0694.8195.5994.100.900.96%
11 Jul 2024 94.1693.3094.5992.961.311.41%
10 Jul 2024 92.8593.5493.8991.66-0.35-0.38%
09 Jul 2024 93.2093.9894.4592.96-1.25-1.32%
08 Jul 2024 94.4593.9694.8793.760.870.93%
05 Jul 2024 93.5894.5194.9193.00-1.59-1.67%
03 Jul 2024 95.1794.8695.7194.800.240.25%
02 Jul 2024 94.9394.8395.2094.210.290.31%
01 Jul 2024 94.6495.9896.7594.26-1.02-1.07%
28 Jun 2024 95.6696.0496.9995.43-0.17-0.18%
27 Jun 2024 95.8395.7296.4495.340.050.05%
26 Jun 2024 95.7894.9795.9894.500.300.31%
25 Jun 2024 95.4897.1697.6595.19-2.04-2.09%
24 Jun 2024 97.5295.4997.7395.482.312.43%
21 Jun 2024 95.2194.7995.3594.030.160.17%
20 Jun 2024 95.0595.2396.0294.33-0.33-0.35%
18 Jun 2024 95.3894.5095.6594.011.431.52%
17 Jun 2024 93.9593.4594.0492.570.410.44%
14 Jun 2024 93.5494.9195.5493.31-2.02-2.11%
13 Jun 2024 95.5695.5395.9394.43-0.35-0.36%
12 Jun 2024 95.9197.6898.2595.68-0.42-0.44%
11 Jun 2024 96.3395.2896.3394.810.770.81%
10 Jun 2024 95.5695.1796.0293.99-0.50-0.52%
07 Jun 2024 96.0694.7696.7794.670.820.86%
06 Jun 2024 95.2494.8695.7394.810.180.19%
05 Jun 2024 95.0694.3095.4094.160.630.67%
04 Jun 2024 94.4394.7595.2994.36-1.07-1.12%
03 Jun 2024 95.5097.7997.9394.48-3.92-3.94%
31 May 2024 99.4297.3099.5597.182.122.18%
30 May 2024 97.3096.9297.6196.700.480.50%
29 May 2024 96.8298.0298.1296.77-1.89-1.91%
28 May 2024 98.7198.6499.9698.380.170.17%
24 May 2024 98.5498.2298.6397.881.121.15%
23 May 2024 97.4298.4998.4997.32-1.10-1.12%
22 May 2024 98.5299.2399.4697.70-1.62-1.62%
21 May 2024 100.1499.99100.4499.680.040.04%
20 May 2024 100.10100.91100.9899.91-0.81-0.80%
17 May 2024 100.91100.62101.01100.220.970.97%
16 May 2024 99.94100.00100.5099.69-0.33-0.33%
15 May 2024 100.27101.82101.9499.94-1.25-1.23%
14 May 2024 101.52101.43101.94101.210.200.20%
13 May 2024 101.32101.58102.09101.12-0.05-0.05%
10 May 2024 101.37102.13102.44101.07-0.26-0.26%
09 May 2024 101.63102.22103.02101.40-0.55-0.54%
08 May 2024 102.18100.89107.02100.490.730.72%
07 May 2024 101.45100.11102.6199.571.711.71%
06 May 2024 99.74100.00100.4999.250.620.63%
03 May 2024 99.1299.0999.7798.900.340.34%
02 May 2024 98.7899.89100.5198.49-0.74-0.74%
01 May 2024 99.52100.30100.7799.01-0.45-0.45%
30 Apr 2024 99.97101.08101.4299.86-1.73-1.70%
29 Apr 2024 101.70102.55102.82100.94-0.43-0.42%
26 Apr 2024 102.13101.33102.55100.752.452.46%
25 Apr 2024 99.68100.69101.0099.19-1.10-1.09%
24 Apr 2024 100.78100.04100.8199.750.230.23%
23 Apr 2024 100.5599.73100.9699.62-0.04-0.04%
22 Apr 2024 100.59100.53101.1399.65-0.15-0.15%
19 Apr 2024 100.7499.69100.8299.171.341.35%
18 Apr 2024 99.40100.57100.5798.90-0.30-0.30%
17 Apr 2024 99.7099.82100.2899.140.550.55%
16 Apr 2024 99.15100.06100.0998.70-1.31-1.30%
15 Apr 2024 100.46102.16102.6399.62-1.07-1.05%
12 Apr 2024 101.53102.59103.35101.23-1.38-1.34%
11 Apr 2024 102.91103.50103.79102.62-0.62-0.60%
10 Apr 2024 103.53103.70104.86102.91-1.23-1.17%
09 Apr 2024 104.76104.47105.49104.100.930.90%
08 Apr 2024 103.83104.93105.27103.67-0.95-0.91%
05 Apr 2024 104.78104.66105.03103.630.380.36%
04 Apr 2024 104.40106.54106.69104.00-1.46-1.38%
03 Apr 2024 105.86104.80106.14104.801.681.61%
02 Apr 2024 104.18103.75104.35102.892.112.07%
01 Apr 2024 102.07102.08102.25101.15-0.21-0.21%
28 Mar 2024 102.28103.04103.30102.13-0.67-0.65%
27 Mar 2024 102.95101.82102.98101.541.811.79%
26 Mar 2024 101.14101.94101.96100.710.650.65%
25 Mar 2024 100.49101.05101.31100.29-0.49-0.49%
22 Mar 2024 100.98101.37101.85100.63-0.27-0.27%
21 Mar 2024 101.25102.74102.74100.92-1.04-1.02%
20 Mar 2024 102.2999.20102.4999.002.462.46%
19 Mar 2024 99.8399.98100.0099.14-0.02-0.02%
18 Mar 2024 99.85100.37101.1499.79-0.06-0.06%
15 Mar 2024 99.9199.50101.2699.50-0.09-0.09%
14 Mar 2024 100.00100.72101.3599.31-1.71-1.68%
13 Mar 2024 101.71101.22102.54101.221.181.17%
12 Mar 2024 100.53100.76101.28100.52-0.13-0.13%
11 Mar 2024 100.6698.91101.6698.861.721.74%
08 Mar 2024 98.9499.1599.6998.80-0.08-0.08%
07 Mar 2024 99.02100.82101.1899.01-0.89-0.89%
06 Mar 2024 99.91101.45102.8399.77-1.57-1.55%
05 Mar 2024 101.48101.01102.35101.01-0.18-0.18%
04 Mar 2024 101.66100.00102.9399.622.212.22%
01 Mar 2024 99.4598.7199.6998.51-0.83-0.83%
29 Feb 2024 100.2899.00100.5898.591.491.51%
28 Feb 2024 98.7998.6999.6098.23-0.21-0.21%
27 Feb 2024 99.0099.1099.2698.100.180.18%
26 Feb 2024 98.8299.0299.3698.32-0.45-0.45%
23 Feb 2024 99.2798.4499.5998.250.981.00%
22 Feb 2024 98.2997.4098.6197.160.910.93%
21 Feb 2024 97.3896.8597.7096.291.111.15%
20 Feb 2024 96.2796.9397.7396.04-1.43-1.46%
16 Feb 2024 97.7097.8598.5897.160.230.24%
15 Feb 2024 97.4794.7897.6494.682.832.99%
14 Feb 2024 94.6494.8195.5094.28-0.09-0.10%
13 Feb 2024 94.7395.8295.8293.55-1.77-1.83%
12 Feb 2024 96.5095.5997.6495.401.101.15%
09 Feb 2024 95.4094.7895.4294.370.420.44%
08 Feb 2024 94.9894.5095.1594.080.510.54%
07 Feb 2024 94.4795.0095.0393.920.000.00%
06 Feb 2024 94.4793.2995.0193.101.321.42%
05 Feb 2024 93.1591.8193.8591.600.290.31%
02 Feb 2024 92.8692.6093.4891.50-1.75-1.85%
01 Feb 2024 94.6194.3594.7993.410.490.52%
31 Jan 2024 94.1295.8395.8393.82-1.53-1.60%
30 Jan 2024 95.6594.6395.9894.630.380.40%
29 Jan 2024 95.2795.1395.3794.36-0.16-0.17%
26 Jan 2024 95.4396.2596.3694.860.040.04%
25 Jan 2024 95.3994.4795.4393.901.972.11%
24 Jan 2024 93.4294.0494.8793.40-1.16-1.23%
23 Jan 2024 94.5894.4195.8894.260.820.87%
22 Jan 2024 93.7693.1294.1692.710.370.40%
19 Jan 2024 93.3993.3093.7792.310.080.09%
18 Jan 2024 93.3192.8993.4891.880.610.66%
17 Jan 2024 92.7092.7592.8592.16-1.27-1.35%
16 Jan 2024 93.9794.0294.4993.10-0.46-0.49%
12 Jan 2024 94.4395.3995.8294.04-0.28-0.30%
11 Jan 2024 94.7194.3494.7493.040.380.40%
10 Jan 2024 94.3394.0094.9693.62-0.84-0.88%
09 Jan 2024 95.1795.7895.9094.67-1.49-1.54%
08 Jan 2024 96.6697.1597.1796.04-0.21-0.22%
05 Jan 2024 96.8795.8896.9995.780.780.81%
04 Jan 2024 96.0996.4197.7295.98-0.46-0.48%
03 Jan 2024 96.5596.9597.7595.25-0.03-0.03%
02 Jan 2024 96.5894.8397.0294.601.501.58%
29 Dec 2023 95.0895.4695.7094.85-0.61-0.64%
28 Dec 2023 95.6996.1096.6095.66-0.78-0.81%
27 Dec 2023 96.4796.5596.9596.22-0.21-0.22%
26 Dec 2023 96.6896.1197.0596.110.620.65%
22 Dec 2023 96.0696.8797.1795.83-0.38-0.39%
21 Dec 2023 96.4496.4996.7495.800.590.62%
20 Dec 2023 95.8596.7097.2295.81-1.09-1.12%
19 Dec 2023 96.9495.6096.9695.511.441.51%
18 Dec 2023 95.5095.7796.4595.040.480.51%
15 Dec 2023 95.0295.3295.6694.290.420.44%
14 Dec 2023 94.6093.6395.5193.591.501.61%
13 Dec 2023 93.1091.0093.1690.601.471.60%
12 Dec 2023 91.6392.5092.5891.31-1.07-1.15%
11 Dec 2023 92.7092.5093.8892.340.120.13%
08 Dec 2023 92.5892.4694.1792.320.400.43%
07 Dec 2023 92.1892.8692.9891.77-0.25-0.27%
06 Dec 2023 92.4393.0793.9692.15-0.39-0.42%
05 Dec 2023 92.8293.5893.9992.00-1.27-1.35%
04 Dec 2023 94.0995.2195.9493.81-1.41-1.48%
01 Dec 2023 95.5095.0796.3994.670.400.42%
30 Nov 2023 95.1094.1595.4293.871.101.17%
29 Nov 2023 94.0093.9995.1593.750.090.10%
28 Nov 2023 93.9193.2794.2591.540.830.89%
27 Nov 2023 93.0893.9394.0692.71-1.05-1.12%
24 Nov 2023 94.1393.9594.7793.82-0.83-0.87%
22 Nov 2023 94.9694.8695.2993.63-0.71-0.74%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.03
52-Week Low Change % 0.01%
52-Week High Change -24.54
52-Week High Change % -0.23%

Stock Price Average

50 Day Average 90.44
50 Day Average Change -7.96
50 Day Average Change % -0.09%
200 Day Average 96.21
200 Day Average Change -13.73
200 Day Average Change % -0.14%

Share Statistics

LyondellBasell Industries N.V. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 582000000.0624000000.069000000.0518000000.0246000000.0
Beginning Cash Position 888000000.01765000000.01477000000.02156000000.02844000000.0
Capital Expenditure -1947000000.0-1959000000.0-1890000000.0-1531000000.0-1819000000.0
Capital Expenditure Reported-2694000000.0-1947000000.0-1959000000.0-1890000000.0  
Cash Dividends Paid -1405000000.0-1486000000.0-3246000000.0-1610000000.0-1689000000.0
Cash Flow From Continuing Financing Activities 2271000000.0-6385000000.0-3407000000.0-1950000000.0-1782000000.0
Cash Flow From Continuing Investing Activities -4906000000.0-1502000000.0-1977000000.0-1777000000.0-1912000000.0
Cash Flow From Continuing Operating Activities 3404000000.07695000000.06119000000.04942000000.03408000000.0
Change In Account Payable 217000000.01301000000.0-464000000.0141000000.0-107000000.0
Change In Inventory 340000000.0-742000000.0-91000000.018000000.0-219000000.0
Change In Payable 217000000.01301000000.0-464000000.0141000000.0-107000000.0
Change In Payables And Accrued Expense 217000000.01301000000.0-464000000.0141000000.0-107000000.0
Change In Receivables -246000000.0-1519000000.01005000000.0110000000.0-21000000.0
Change In Working Capital 311000000.0-960000000.0450000000.0269000000.0-347000000.0
Changes In Account Receivables -246000000.0-1519000000.01005000000.0110000000.0-21000000.0
Changes In Cash 769000000.0-192000000.0735000000.01215000000.0-286000000.0
Common Stock Dividend Paid -1405000000.0-1486000000.0-3246000000.0-1610000000.0-1689000000.0
Common Stock Payments -4000000.0-463000000.0-420000000.0-211000000.0-117000000.0
Deferred Income Tax 331000000.0-198000000.0369000000.043000000.0-84000000.0
Deferred Tax 331000000.0-198000000.0369000000.043000000.0-84000000.0
Depreciation Amortization Depletion 1385000000.01393000000.01267000000.01534000000.01513000000.0
Depreciation And Amortization 1385000000.01393000000.01267000000.01534000000.01513000000.0
Dividend Received CFO 159000000.0315000000.0349000000.0169000000.0156000000.0
Earnings Losses From Equity Investments -256000000.0-461000000.0-5000000.020000000.097000000.0
Effect Of Exchange Rate Changes 108000000.0-96000000.0-56000000.034000000.077000000.0
End Cash Position 1765000000.01477000000.02156000000.03405000000.02558000000.0
Financing Cash Flow 2271000000.0-6385000000.0-3407000000.0-1950000000.0-1782000000.0
Free Cash Flow 1457000000.05736000000.04229000000.03411000000.01589000000.0
Gain Loss On Sale Of Business-5000000.03000000.0    
Income Tax Paid Supplemental Data 176000000.0310000000.0746000000.0465000000.0 
Interest Paid Supplemental Data 498000000.0414000000.0297000000.0487000000.0 
Investing Cash Flow -4906000000.0-1502000000.0-1977000000.0-1777000000.0-1912000000.0
Issuance Of Debt 7138000000.00.00.0500000000.0744000000.0
Long Term Debt Issuance 6378000000.00.00.0500000000.0744000000.0
Long Term Debt Payments -2880000000.0-3925000000.00.0-425000000.0-775000000.0
Net Business Purchase And Sale0.0-2440000000.0-106000000.0-4000000.0  
Net Common Stock Issuance -4000000.0-463000000.0-420000000.0-211000000.0-117000000.0
Net Income From Continuing Operations 1427000000.05617000000.03889000000.02121000000.02155000000.0
Net Investment Purchase And Sale -451000000.0684000000.0121000000.083000000.039000000.0
Net Issuance Payments Of Debt 3752000000.0-4221000000.0-4000000.0-125000000.0-31000000.0
Net Long Term Debt Issuance 3498000000.0-3925000000.00.075000000.0-31000000.0
Net Other Financing Charges -72000000.0-215000000.0263000000.0-4000000.055000000.0
Net Other Investing Changes -68000000.0-227000000.0-208000000.0-329000000.0-298000000.0
Net PPEPurchase And Sale -1947000000.0-1959000000.0-1890000000.0-1531000000.0 
Net Short Term Debt Issuance 254000000.0-296000000.0-4000000.0-200000000.00.0
Operating Cash Flow 3404000000.07695000000.06119000000.04942000000.03408000000.0
Operating Gains Losses -256000000.0-461000000.0-5000000.020000000.0-196000000.0
Other Non Cash Items -590000000.01299000000.0-339000000.0177000000.0-126000000.0
Purchase Of Business0.0-2440000000.0-106000000.0-4000000.0  
Purchase Of Investment -878000000.0-355000000.0-501000000.0-820000000.0-715000000.0
Purchase Of PPE -1947000000.0-1959000000.0-1890000000.0-1531000000.0 
Repayment Of Debt -3386000000.0-3925000000.00.0-425000000.0-575000000.0
Repurchase Of Capital Stock -4000000.0-463000000.0-420000000.0-211000000.0-117000000.0
Sale Of Business5000000.015000000.0    
Sale Of Investment 427000000.01039000000.0622000000.0903000000.0754000000.0
Short Term Debt Issuance2500000000.0760000000.00.00.0  
Short Term Debt Payments-2075000000.0-506000000.0-296000000.0-4000000.0  
Stock Based Compensation 55000000.066000000.070000000.091000000.091000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.