ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	63.060	63.060	62.290	62.300	60.146	194
2024-03-04	64.390	64.390	63.500	63.500	61.304	921
2024-03-01	64.500	64.740	64.440	64.440	62.212	664
2024-02-29	65.040	65.040	64.800	64.800	62.559	102
2024-02-28	65.430	65.430	64.550	64.550	62.318	588
2024-02-27	66.060	66.060	65.100	65.400	63.138	637
2024-02-26	65.310	65.310	64.610	65.170	62.916	191
2024-02-23	66.350	66.350	65.280	66.000	63.718	200
2024-02-22	65.400	65.400	65.030	65.040	62.791	236
2024-02-21	66.080	66.080	64.950	65.030	62.781	185
2024-02-20	66.000	66.000	64.750	64.780	62.540	1,912
2024-02-19	65.830	68.580	65.830	68.580	66.208	607
2024-02-16	68.950	69.090	68.180	68.320	65.957	237
2024-02-15	67.620	67.650	67.360	67.640	65.301	159
2024-02-14	67.130	67.690	67.000	67.650	65.311	286
2024-02-09	71.650	71.830	70.630	71.830	69.346	1,721
2024-02-08	67.690	71.640	67.690	71.540	69.066	3,539
2024-02-07	67.550	67.690	67.130	67.690	65.349	34
2024-02-06	67.060	68.110	67.060	68.040	65.687	237
2024-02-05	67.900	67.900	66.990	66.990	64.673	11
2024-02-02	68.760	69.090	68.600	68.600	66.228	33
2024-02-01	68.740	68.740	68.740	68.740	66.363	0
2024-01-31	70.020	70.020	68.340	68.740	66.363	517
2024-01-30	67.900	68.880	67.340	68.880	66.498	730
2024-01-29	67.800	67.800	67.700	67.700	65.359	20
2024-01-26	66.800	67.970	66.800	67.900	65.552	76
2024-01-25	68.040	68.040	66.010	66.010	63.727	10
2024-01-24	67.090	68.180	67.090	68.180	65.822	202
2024-01-23	67.060	67.480	66.700	66.700	64.393	52
2024-01-22	66.220	67.060	66.220	67.060	64.741	29
2024-01-19	65.500	65.500	65.100	65.310	63.051	48
2024-01-18	65.220	65.700	65.220	65.500	63.235	32
2024-01-17	64.140	64.140	64.140	64.140	61.922	30
2024-01-16	66.550	66.550	64.140	64.620	62.385	22
2024-01-15	64.650	65.400	61.290	65.400	63.138	224
2024-01-12	65.030	65.040	64.680	64.680	62.443	29
2024-01-11	64.000	65.580	62.140	65.030	62.781	74
2024-01-10	66.640	66.640	66.620	66.620	64.316	13
2024-01-09	67.500	67.500	66.150	66.640	64.336	647
2024-01-08	68.330	68.330	67.690	67.690	65.349	50
2024-01-05	69.360	69.360	67.130	67.550	65.214	33
2024-01-04	68.530	68.810	68.000	68.000	65.648	154
2024-01-03	69.370	69.370	67.300	68.460	66.093	432
2024-01-02	68.740	69.510	68.250	69.370	66.971	216
2023-12-28	70.770	70.770	68.880	68.880	66.498	712
2023-12-27	69.660	69.700	69.440	69.660	67.251	316
2023-12-26	70.780	70.780	68.950	69.580	67.174	134
2023-12-22	69.420	70.210	69.420	69.660	67.251	252
2023-12-21	70.780	70.780	69.160	69.650	67.241	128
2023-12-20	70.070	70.210	69.580	69.580	67.174	438
2023-12-19	69.140	70.500	69.140	70.500	68.062	43
2023-12-18	68.330	71.450	68.330	70.560	68.120	5,339
2023-12-15	66.970	67.600	66.710	66.980	64.664	683
2023-12-14	65.340	66.800	65.340	66.780	64.471	737
2023-12-13	64.200	65.050	63.900	65.050	62.800	996
2023-12-12	64.130	64.500	63.840	64.200	61.980	1,861
2023-12-11	64.140	64.140	63.300	63.420	61.227	85
2023-12-08	63.410	63.410	62.580	62.880	60.706	85
2023-12-07	62.160	62.580	62.160	62.160	60.010	645
2023-12-06	62.620	62.620	62.160	62.160	60.010	154

← NewerPage 12 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.