ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	68.190	69.990	68.000	68.250	65.358	712
2023-06-13	66.570	68.020	66.570	67.900	65.022	195
2023-06-12	66.710	66.710	66.570	66.570	63.749	6
2023-06-09	66.000	66.990	66.000	66.620	63.797	690
2023-06-07	65.660	66.150	65.660	66.000	63.203	1,158
2023-06-06	65.240	65.580	64.950	65.440	62.667	457
2023-06-05	66.000	66.000	64.610	65.240	62.475	282
2023-06-02	65.000	66.720	65.000	66.540	63.720	145
2023-06-01	63.200	64.380	63.200	64.200	61.479	561
2023-05-31	63.940	63.940	62.820	63.200	60.522	691
2023-05-30	64.260	64.500	63.980	64.330	61.604	5,495
2023-05-29	65.870	66.000	64.570	66.000	63.203	533
2023-05-26	64.620	65.430	64.570	64.570	61.834	282
2023-05-25	64.210	64.620	64.210	64.620	61.881	67
2023-05-24	64.000	64.080	63.010	63.010	60.340	170
2023-05-23	65.790	65.790	64.890	65.370	62.600	765
2023-05-22	66.630	66.630	65.650	66.550	63.730	125
2023-05-19	66.830	67.410	66.320	67.000	64.161	130
2023-05-18	65.310	65.590	65.150	65.590	62.393	21
2023-05-17	65.100	65.760	65.100	65.760	62.555	455
2023-05-16	65.000	65.000	63.650	63.770	60.662	188
2023-05-15	64.920	65.160	64.920	65.160	61.984	234
2023-05-12	65.280	65.280	64.880	64.920	61.755	150
2023-05-11	65.680	65.680	64.290	64.290	61.156	1,879
2023-05-10	69.010	69.010	65.990	66.650	63.401	384
2023-05-09	68.700	69.020	68.250	68.500	65.161	4,020
2023-05-08	67.410	68.960	67.410	68.800	65.446	1,870
2023-05-05	67.220	67.480	66.740	67.410	64.124	344
2023-05-04	71.380	71.380	65.840	65.900	62.688	1,586
2023-05-03	71.100	71.380	69.830	71.380	67.901	333
2023-05-02	70.000	71.130	69.540	70.920	67.463	2,938
2023-04-28	70.230	71.310	70.230	70.780	67.330	805
2023-04-27	70.960	70.960	70.230	70.230	66.807	50
2023-04-26	69.170	69.170	69.170	69.170	65.798	0
2023-04-25	70.000	70.000	68.810	69.170	65.798	342
2023-04-24	71.500	71.500	70.210	70.400	66.968	113
2023-04-20	75.000	75.000	73.550	73.750	70.155	161
2023-04-19	74.420	74.920	74.360	74.920	71.268	45
2023-04-18	74.480	74.480	74.420	74.420	70.792	594
2023-04-17	73.360	73.710	73.360	73.360	69.784	83
2023-04-14	73.920	73.920	72.800	72.800	69.251	81
2023-04-13	74.190	74.190	73.080	73.850	70.250	64
2023-04-12	73.500	73.920	72.380	72.730	69.185	95
2023-04-11	73.080	73.430	73.080	73.150	69.584	211
2023-04-10	71.960	71.960	71.560	71.560	68.072	3
2023-04-06	71.260	71.330	70.350	71.260	67.786	128
2023-04-05	70.770	70.790	70.350	70.560	67.121	162
2023-04-04	72.730	73.080	72.170	72.240	68.719	211
2023-04-03	74.480	74.640	73.600	73.600	70.012	392
2023-03-31	76.560	76.640	76.260	76.260	72.543	41
2023-03-30	76.320	76.560	76.320	76.400	72.676	109
2023-03-29	75.740	75.980	75.740	75.950	72.248	80
2023-03-28	74.970	74.970	73.640	74.550	70.916	135
2023-03-27	73.500	73.500	73.500	73.500	69.917	1
2023-03-24	73.080	73.850	73.080	73.850	70.250	34
2023-03-23	74.690	75.600	74.610	74.610	70.973	380
2023-03-22	74.250	74.770	73.410	73.410	69.832	569
2023-03-21	73.850	74.500	73.430	73.550	69.965	182
2023-03-20	69.720	71.190	69.720	70.980	67.520	74
2023-03-17	70.960	70.960	69.720	69.720	66.321	483

← NewerPage 15 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.