ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	63.000	63.360	62.280	62.500	60.339	153
2023-12-04	62.170	62.940	62.170	62.820	60.648	114
2023-12-01	62.650	62.650	62.040	62.160	60.010	203
2023-11-30	62.400	62.400	61.740	62.040	59.895	375
2023-11-29	61.010	61.740	61.010	61.280	59.161	347
2023-11-28	60.060	60.120	60.000	60.120	58.041	68
2023-11-27	59.940	60.360	59.940	60.350	58.263	5,135
2023-11-24	58.760	60.000	58.760	59.280	57.230	306
2023-11-23	59.220	59.250	58.750	58.750	56.718	189
2023-11-22	59.360	59.820	59.160	59.220	57.172	1,397
2023-11-21	58.720	58.980	58.020	58.020	56.014	280
2023-11-20	58.700	58.800	58.020	58.020	56.014	193
2023-11-17	58.140	58.680	58.140	58.620	56.593	612
2023-11-16	56.770	57.420	56.620	56.620	54.662	898
2023-11-14	53.900	56.550	53.900	55.950	54.015	1,636
2023-11-13	54.010	54.280	53.450	53.450	51.602	1,852
2023-11-10	56.640	57.000	53.600	54.010	52.142	902
2023-11-09	55.990	55.990	54.600	54.980	52.650	853
2023-11-08	56.160	56.160	55.700	55.990	53.617	702
2023-11-07	58.000	58.000	55.260	55.700	53.339	875
2023-11-06	57.420	57.420	57.300	57.300	54.872	2
2023-11-03	57.000	57.360	56.880	57.300	54.872	1,100
2023-11-01	56.560	56.560	54.420	54.900	52.573	172
2023-10-31	55.030	55.890	55.030	55.450	53.100	132
2023-10-30	53.370	54.140	53.000	53.880	51.597	2,158
2023-10-27	55.450	55.500	55.020	55.020	52.688	164
2023-10-26	55.300	55.550	55.000	55.450	53.100	1,308
2023-10-25	55.380	55.380	54.720	55.080	52.746	518
2023-10-24	54.550	55.200	54.550	55.200	52.861	75
2023-10-23	54.550	55.150	54.500	55.150	52.813	49
2023-10-20	55.800	55.800	54.480	54.500	52.190	1,711
2023-10-19	57.000	57.300	56.300	57.000	54.584	1,281
2023-10-18	56.740	56.940	56.490	56.700	54.297	766
2023-10-17	59.050	59.050	57.350	58.980	56.480	662
2023-10-16	58.380	59.400	58.380	59.050	56.548	200
2023-10-13	58.920	58.920	57.630	58.200	55.734	6,170
2023-10-11	63.040	63.040	61.800	61.800	59.181	128
2023-10-10	60.760	62.620	60.760	61.800	59.181	613
2023-10-09	61.860	62.220	61.860	62.010	59.382	576
2023-10-06	61.710	63.180	61.710	63.180	60.502	149
2023-10-05	59.700	62.160	59.700	61.430	58.827	44
2023-10-04	62.040	62.040	61.080	61.560	58.951	136
2023-10-03	60.900	61.800	60.840	61.800	59.181	585
2023-10-02	62.900	62.900	62.350	62.350	59.708	612
2023-09-29	63.060	63.240	62.940	63.240	60.560	40
2023-09-28	62.090	63.840	62.090	63.840	61.135	605
2023-09-27	61.320	61.800	61.320	61.350	58.750	3,059
2023-09-26	60.420	60.420	60.400	60.400	57.840	26
2023-09-25	59.730	60.720	59.640	60.420	57.859	406
2023-09-22	61.560	61.560	60.720	61.200	58.606	22
2023-09-21	61.560	61.800	61.260	61.560	58.951	1,396
2023-09-20	62.160	62.400	61.920	61.920	59.296	1,218
2023-09-19	61.620	61.900	61.320	61.320	58.721	197
2023-09-18	62.760	62.760	61.200	61.620	59.009	452
2023-09-15	63.540	63.540	62.760	62.760	60.100	1,440
2023-09-14	62.220	62.520	61.920	62.520	59.870	1,573
2023-09-13	63.410	63.410	61.760	61.860	59.238	2,930
2023-09-12	64.150	64.150	63.400	63.420	60.732	2,045
2023-09-11	64.680	64.860	64.140	64.140	61.422	425
2023-09-08	65.000	65.000	64.620	64.620	61.881	125

← NewerPage 13 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.