ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	69.960	71.320	69.370	71.320	67.843	128
2023-03-15	72.000	72.300	69.930	69.930	66.521	681
2023-03-14	75.920	77.050	75.920	76.480	72.752	107
2023-03-13	76.640	76.640	75.550	75.920	72.219	1,268
2023-03-10	78.850	79.040	76.800	76.900	73.151	161
2023-03-09	79.310	80.110	78.630	78.830	74.987	529
2023-03-08	80.320	80.640	79.920	80.230	76.319	172
2023-03-07	84.040	84.040	79.820	79.820	75.929	1,020
2023-03-06	85.000	85.000	82.390	82.390	78.374	350
2023-03-03	82.870	84.480	82.870	84.200	80.096	431
2023-03-02	81.990	82.720	80.800	82.720	78.688	759
2023-03-01	80.720	81.840	80.320	80.880	76.937	1,103
2023-02-28	78.640	79.440	78.330	79.040	75.187	799
2023-02-27	77.200	78.400	77.200	78.160	74.350	762
2023-02-24	76.000	76.640	75.850	76.640	72.904	1,346
2023-02-23	77.170	77.170	76.800	76.800	73.056	2
2023-02-22	78.430	78.430	77.240	77.240	73.475	237
2023-02-17	81.540	81.540	77.370	77.500	73.722	139
2023-02-16	78.440	81.140	78.440	80.560	76.633	850
2023-02-15	77.500	78.560	77.500	78.440	74.616	566
2023-02-14	76.500	77.280	76.500	77.270	73.503	275
2023-02-13	74.890	76.160	74.890	75.600	71.915	271
2023-02-10	75.920	75.920	75.440	75.600	71.915	6,420
2023-02-09	77.530	77.600	76.510	76.510	72.780	4,956
2023-02-08	75.780	76.280	75.200	75.380	71.706	765
2023-02-07	76.320	76.800	75.480	75.920	72.219	1,157
2023-02-06	76.720	77.500	75.760	76.080	72.371	217
2023-02-03	78.880	79.840	78.160	78.400	74.578	1,141
2023-02-02	77.760	78.640	76.640	78.160	74.350	1,717
2023-02-01	78.650	80.000	77.710	79.680	75.796	465
2023-01-31	78.480	78.640	77.760	78.400	74.578	436
2023-01-30	81.360	81.440	79.960	80.280	76.367	244
2023-01-27	81.490	81.550	80.650	81.540	77.565	372
2023-01-26	80.080	81.760	80.080	81.490	77.518	618
2023-01-25	79.860	80.080	78.860	79.770	75.882	586
2023-01-24	79.280	80.320	79.280	79.860	75.967	863
2023-01-23	80.400	80.400	79.830	80.000	76.100	3,574
2023-01-20	79.440	80.080	79.440	79.990	76.091	1,399
2023-01-19	80.200	80.200	78.520	78.520	74.693	653
2023-01-18	79.920	80.320	79.840	80.160	76.253	340
2023-01-17	80.000	81.000	79.680	79.920	76.024	445
2023-01-16	79.450	79.500	78.960	79.140	75.282	309
2023-01-13	78.200	79.720	78.200	79.660	75.777	9,283
2023-01-12	77.450	78.050	77.420	78.050	74.245	249
2023-01-11	76.750	76.750	76.310	76.720	72.980	515
2023-01-10	78.000	78.000	76.160	76.710	72.971	142
2023-01-09	75.550	77.650	75.550	76.710	72.971	1,200
2023-01-06	75.170	75.360	74.050	74.880	71.230	392
2023-01-05	75.450	75.450	74.320	75.190	71.525	527
2023-01-04	72.700	75.000	72.700	74.500	70.868	2,151
2023-01-03	70.560	72.810	70.400	72.800	69.251	1,274
2023-01-02	71.000	71.000	70.560	70.560	67.121	11
2022-12-29	71.000	71.000	69.440	69.440	66.055	787
2022-12-28	68.860	68.860	68.860	68.860	65.503	62
2022-12-27	70.420	70.420	70.070	70.070	66.654	4
2022-12-26	69.800	70.080	69.750	69.980	66.569	169
2022-12-23	68.810	68.880	68.810	68.880	65.522	33
2022-12-22	68.950	68.950	66.900	68.460	65.123	206
2022-12-21	68.670	68.950	68.460	68.950	65.589	251
2022-12-20	67.130	67.690	66.770	67.100	63.829	2,832

← NewerPage 16 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.