ArcelorMittal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	64.480	64.480	63.660	63.900	62.207	51
2024-08-22	64.140	64.500	63.700	63.750	62.061	214
2024-08-21	63.720	64.080	63.300	63.900	62.207	1,510
2024-08-20	62.350	62.640	62.220	62.640	60.980	400
2024-08-19	61.980	62.340	61.190	61.190	59.569	296
2024-08-16	61.000	61.020	60.720	60.960	59.345	133
2024-08-15	59.980	61.000	59.980	61.000	59.384	463
2024-08-14	59.400	59.730	59.300	59.640	58.060	249
2024-08-13	59.500	59.520	59.120	59.520	57.943	818
2024-08-12	60.660	60.720	60.010	60.100	58.508	265
2024-08-09	60.010	60.900	60.010	60.660	59.053	245
2024-08-08	61.260	61.260	61.020	61.020	59.403	4
2024-08-07	61.080	61.260	60.500	60.500	58.897	105
2024-08-06	60.240	60.900	60.240	60.750	59.140	1,046
2024-08-05	59.990	60.720	59.480	60.300	58.702	923
2024-08-02	61.870	61.870	60.200	60.200	58.605	845
2024-08-01	64.350	64.350	60.730	61.250	59.627	6,027
2024-07-31	64.380	64.960	64.000	64.680	62.966	301
2024-07-30	62.990	63.060	62.940	63.060	61.389	158
2024-07-29	64.080	64.080	63.000	63.480	61.798	108
2024-07-26	63.780	64.560	63.780	64.080	62.382	428
2024-07-25	63.360	64.020	63.360	63.780	62.090	33
2024-07-24	63.900	64.680	63.000	63.360	61.681	1,575
2024-07-23	62.760	63.180	62.120	62.820	61.155	116
2024-07-22	63.360	63.970	63.120	63.600	61.915	4,968
2024-07-19	63.000	63.300	63.000	63.200	61.525	62
2024-07-18	64.080	64.080	63.840	64.040	62.343	101
2024-07-17	62.640	64.020	62.640	63.900	62.207	993
2024-07-16	64.180	64.180	61.620	62.640	60.980	1,882
2024-07-15	64.380	64.920	63.910	64.050	62.353	476
2024-07-12	62.060	64.380	62.060	63.910	62.217	2,353
2024-07-11	60.960	63.240	60.960	62.050	60.406	2,105
2024-07-10	60.900	61.080	60.600	60.960	59.345	156
2024-07-09	62.000	62.000	60.720	60.720	59.111	7,270
2024-07-08	63.600	63.660	62.760	62.790	61.126	366
2024-07-05	64.920	64.920	63.600	63.600	61.915	303
2024-07-04	64.510	64.760	63.630	63.630	61.944	669
2024-07-03	65.000	65.400	65.000	65.400	63.667	32
2024-07-02	64.350	64.680	64.350	64.680	62.966	118
2024-07-01	64.160	64.320	63.540	64.320	62.616	52
2024-06-28	63.430	64.160	63.430	64.160	62.460	390
2024-06-27	63.360	63.540	62.730	62.730	61.068	414
2024-06-26	63.060	63.540	63.060	63.270	61.594	111
2024-06-25	62.620	64.260	62.620	64.260	62.557	22
2024-06-24	66.000	66.410	63.900	63.900	62.207	273
2024-06-21	64.320	64.400	63.700	64.120	62.421	18
2024-06-20	65.260	65.760	65.260	65.640	63.901	2,007
2024-06-19	64.900	64.900	64.900	64.900	63.180	7
2024-06-18	63.780	64.900	63.750	64.900	63.180	158
2024-06-17	63.000	63.660	63.000	63.660	61.973	691
2024-06-14	64.000	64.000	62.230	62.230	60.581	2,529
2024-06-13	65.000	65.000	64.050	64.190	62.489	146
2024-06-12	65.710	66.010	65.030	65.620	63.881	517
2024-06-11	66.000	66.000	65.000	65.660	63.920	1,233
2024-06-10	66.440	67.900	66.440	67.340	65.556	42
2024-06-07	66.710	67.060	66.220	66.430	64.670	382
2024-06-06	66.710	67.960	66.710	67.960	66.159	2,176
2024-06-05	67.980	67.980	66.920	67.480	65.692	16,885
2024-06-04	68.250	68.740	68.250	68.600	66.782	117
2024-06-03	69.160	69.720	69.160	69.690	67.843	523

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3221 EUR
2026-05-11	0.3171 EUR
2026-02-18	0.3239 EUR
2025-11-11	0.5980 EUR
2025-05-14	0.6255 EUR
2024-11-08	0.6190 EUR
2024-05-15	0.5541 EUR
2023-11-10	0.4441 EUR
2023-05-19	0.4360 EUR
2022-05-13	0.9689 EUR
2022-05-12	0.7959 EUR
2021-06-10	0.7530 EUR
2021-06-09	0.6185 EUR
2019-05-15	0.3893 EUR
2019-05-14	0.3132 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.