ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	67.700	69.160	67.700	69.160	67.327	484
2024-05-29	66.710	66.710	64.890	65.450	63.716	423
2024-05-28	66.810	67.060	66.640	66.710	64.942	217
2024-05-27	65.000	67.120	65.000	66.170	64.417	162
2024-05-24	66.150	67.060	66.150	66.920	65.147	311
2024-05-23	65.170	66.850	65.170	65.650	63.910	27
2024-05-22	66.290	66.850	66.080	66.500	64.738	121
2024-05-21	64.010	66.850	64.010	66.850	65.079	35
2024-05-20	67.340	67.340	66.850	67.050	65.273	798
2024-05-17	67.830	67.830	67.250	67.250	65.468	911
2024-05-16	67.390	68.050	67.340	67.690	65.896	347
2024-05-15	67.680	67.680	66.500	66.500	64.738	29
2024-05-14	66.750	66.780	66.700	66.720	64.413	116
2024-05-13	65.950	66.080	65.950	66.080	63.795	58
2024-05-10	65.640	66.780	65.640	65.950	63.669	320
2024-05-09	65.760	65.840	65.640	65.640	63.370	381
2024-05-08	65.240	65.240	64.270	64.610	62.376	191
2024-05-07	65.000	65.520	64.740	65.100	62.849	211
2024-05-06	66.360	67.270	66.000	66.000	63.718	1,294
2024-05-03	66.360	66.780	66.360	66.360	64.065	1,416
2024-05-02	65.870	66.990	65.870	66.900	64.587	2,238
2024-04-30	65.940	65.940	65.100	65.100	62.849	487
2024-04-29	65.400	65.940	65.350	65.940	63.660	767
2024-04-26	64.750	64.750	64.750	64.750	62.511	2
2024-04-25	64.200	64.680	64.140	64.680	62.443	97
2024-04-24	67.680	67.680	64.920	64.920	62.675	1,055
2024-04-23	65.100	65.100	64.610	64.680	62.443	429
2024-04-22	65.730	66.710	65.730	66.710	64.403	70
2024-04-19	66.220	66.220	65.650	65.730	63.457	364
2024-04-18	64.910	66.500	64.910	66.080	63.795	63
2024-04-17	66.290	66.290	65.950	65.950	63.669	235
2024-04-16	67.640	67.640	66.000	66.150	63.862	934
2024-04-15	70.490	71.190	69.650	69.650	67.241	33
2024-04-12	70.140	70.140	69.000	69.000	66.614	445
2024-04-11	70.510	70.560	69.440	69.440	67.039	70
2024-04-10	69.650	70.000	69.370	70.000	67.579	589
2024-04-09	70.210	70.210	67.680	67.680	65.340	2,515
2024-04-08	70.000	70.200	69.790	70.180	67.753	791
2024-04-05	69.440	69.440	68.740	68.740	66.363	266
2024-04-04	70.140	70.140	69.300	69.300	66.904	751
2024-04-03	69.860	70.530	69.860	69.980	67.560	252
2024-04-02	69.720	69.860	69.020	69.510	67.106	657
2024-04-01	69.810	70.280	69.750	69.930	67.512	175
2024-03-28	69.300	69.300	68.810	68.810	66.430	328
2024-03-27	67.900	68.600	67.900	68.600	66.228	398
2024-03-26	66.150	67.830	66.150	67.760	65.417	223
2024-03-25	67.690	67.690	67.410	67.410	65.079	28
2024-03-22	67.500	67.700	67.340	67.410	65.079	823
2024-03-21	64.960	67.410	64.960	67.340	65.011	655
2024-03-20	66.290	66.290	66.290	66.290	63.998	32
2024-03-19	66.220	66.290	66.220	66.290	63.998	103
2024-03-18	66.510	66.710	66.170	66.170	63.882	1,846
2024-03-15	66.500	66.500	65.730	66.220	63.930	38
2024-03-14	67.590	67.590	65.870	65.940	63.660	218
2024-03-13	67.170	67.460	66.700	67.460	65.127	562
2024-03-12	67.050	67.050	66.500	67.040	64.722	182
2024-03-11	64.920	65.040	64.500	65.040	62.791	18
2024-03-08	64.920	65.520	64.810	65.040	62.791	680
2024-03-07	63.000	64.320	63.000	64.320	62.096	41
2024-03-06	63.050	63.120	63.000	63.000	60.821	16

← NewerPage 11 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.