ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	67.510	67.510	65.950	66.710	63.883	573
2023-09-05	66.400	66.710	66.290	66.710	63.883	608
2023-09-04	66.500	66.500	65.600	65.940	63.146	305
2023-09-01	66.430	67.300	66.430	66.450	63.634	2,695
2023-08-31	65.590	65.980	65.340	65.980	63.184	263
2023-08-30	64.990	65.870	64.990	65.600	62.820	1,023
2023-08-29	63.670	64.980	63.670	64.980	62.226	63
2023-08-28	64.560	64.700	64.140	64.140	61.422	88
2023-08-25	63.720	63.720	63.180	63.600	60.905	79
2023-08-24	63.220	63.660	63.220	63.660	60.962	66
2023-08-23	64.230	64.250	64.150	64.150	61.431	20
2023-08-22	64.900	64.920	64.530	64.530	61.795	30
2023-08-21	64.500	64.500	63.910	63.910	61.202	471
2023-08-18	63.700	64.080	63.700	64.080	61.364	519
2023-08-17	64.440	65.340	64.440	64.760	62.016	120
2023-08-16	66.220	66.220	63.700	63.700	61.000	11
2023-08-15	66.010	66.080	65.660	65.730	62.944	1,055
2023-08-14	66.500	67.030	66.500	66.710	63.883	348
2023-08-11	65.790	65.940	65.460	65.730	62.944	255
2023-08-10	66.300	66.300	65.800	65.800	63.011	217
2023-08-09	66.500	66.500	66.080	66.150	63.347	68
2023-08-08	66.000	66.140	65.800	66.140	63.337	487
2023-08-07	66.890	67.410	66.890	67.410	64.553	54
2023-08-04	67.200	67.610	66.890	66.890	64.055	89
2023-08-03	67.500	67.550	67.130	67.130	64.285	53
2023-08-02	66.640	66.710	66.500	66.710	63.883	12
2023-08-01	68.530	68.530	67.410	68.110	65.224	94
2023-07-31	68.000	69.160	68.000	68.530	65.626	2,282
2023-07-28	66.850	66.870	66.500	66.850	64.017	33
2023-07-27	66.010	66.230	65.230	65.660	62.877	519
2023-07-26	67.150	67.200	66.800	67.060	64.218	279
2023-07-25	67.340	67.970	67.340	67.910	65.032	536
2023-07-24	66.440	66.500	65.740	65.740	62.954	626
2023-07-21	67.050	67.050	65.450	65.650	62.868	652
2023-07-20	67.010	67.620	67.010	67.060	64.218	50
2023-07-19	67.680	67.680	66.500	66.710	63.883	100
2023-07-18	67.270	67.690	66.780	67.680	64.812	187
2023-07-17	66.990	67.690	66.990	67.690	64.821	224
2023-07-14	67.530	67.530	66.920	66.990	64.151	116
2023-07-13	67.690	67.760	67.620	67.760	64.888	106
2023-07-12	66.000	66.920	66.000	66.640	63.816	520
2023-07-11	65.460	65.990	65.040	65.990	63.193	517
2023-07-10	64.310	64.310	64.020	64.140	61.422	103
2023-07-07	63.210	64.560	63.210	64.320	61.594	675
2023-07-06	63.840	63.840	62.530	63.300	60.617	234
2023-07-05	65.000	65.000	63.750	64.000	61.288	426
2023-07-04	66.810	66.810	65.980	66.470	63.653	16
2023-07-03	66.220	66.810	65.430	66.810	63.979	8
2023-06-30	65.900	65.900	65.330	65.660	62.877	137
2023-06-29	65.460	66.000	65.460	66.000	63.203	5,345
2023-06-28	65.220	65.220	65.220	65.220	62.456	5
2023-06-27	64.240	64.240	64.240	64.240	61.518	1
2023-06-26	64.380	64.550	64.260	64.380	61.652	225
2023-06-23	64.600	64.600	63.580	63.850	61.144	761
2023-06-22	64.440	64.860	64.440	64.600	61.862	532
2023-06-21	64.120	65.170	64.120	65.000	62.245	274
2023-06-20	65.550	66.000	64.750	66.000	63.203	1,351
2023-06-19	67.980	67.980	66.620	67.600	64.735	739
2023-06-16	67.620	67.620	67.480	67.480	64.620	74
2023-06-15	67.310	67.560	67.100	67.270	64.419	695

← NewerPage 14 of 21 · 1,255 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.