ArcelorMittal S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 69.700 | 71.820 | 69.700 | 71.450 | 70.135 | 1,061 |
| 2024-11-13 | 70.420 | 70.420 | 69.000 | 69.000 | 67.730 | 1,386 |
| 2024-11-12 | 74.170 | 74.170 | 69.440 | 69.720 | 68.437 | 2,401 |
| 2024-11-11 | 75.850 | 75.850 | 71.000 | 73.430 | 72.079 | 148 |
| 2024-11-08 | 75.820 | 79.800 | 75.060 | 75.090 | 73.708 | 130 |
| 2024-11-07 | 73.460 | 76.320 | 72.000 | 75.060 | 73.071 | 2,516 |
| 2024-11-06 | 72.460 | 72.460 | 70.840 | 71.260 | 69.372 | 167 |
| 2024-11-05 | 72.170 | 72.810 | 71.750 | 72.170 | 70.258 | 1,245 |
| 2024-11-04 | 72.170 | 72.170 | 71.330 | 72.100 | 70.190 | 1,094 |
| 2024-11-01 | 71.080 | 71.820 | 71.080 | 71.820 | 69.917 | 1,359 |
| 2024-10-31 | 71.270 | 71.330 | 70.910 | 71.070 | 69.187 | 371 |
| 2024-10-30 | 71.330 | 71.500 | 70.020 | 70.020 | 68.165 | 1,802 |
| 2024-10-29 | 71.000 | 71.330 | 71.000 | 71.330 | 69.440 | 844 |
| 2024-10-28 | 69.020 | 71.000 | 69.020 | 71.000 | 69.119 | 276 |
| 2024-10-25 | 68.320 | 68.750 | 68.320 | 68.750 | 66.928 | 450 |
| 2024-10-24 | 68.000 | 68.040 | 67.410 | 67.600 | 65.809 | 224 |
| 2024-10-23 | 67.700 | 67.700 | 66.920 | 67.040 | 65.264 | 214 |
| 2024-10-22 | 67.900 | 68.460 | 67.900 | 68.390 | 66.578 | 19 |
| 2024-10-21 | 69.500 | 69.500 | 67.900 | 67.900 | 66.101 | 66 |
| 2024-10-18 | 69.230 | 69.790 | 69.160 | 69.170 | 67.337 | 37 |
| 2024-10-17 | 68.400 | 68.400 | 67.830 | 67.830 | 66.033 | 25 |
| 2024-10-16 | 68.530 | 68.530 | 67.690 | 67.720 | 65.926 | 1,081 |
| 2024-10-15 | 67.570 | 67.830 | 67.410 | 67.410 | 65.624 | 414 |
| 2024-10-14 | 69.550 | 69.650 | 68.390 | 68.510 | 66.695 | 722 |
| 2024-10-11 | 68.950 | 70.460 | 68.950 | 70.420 | 68.554 | 142 |
| 2024-10-10 | 68.670 | 69.090 | 68.670 | 69.090 | 67.259 | 46 |
| 2024-10-09 | 69.090 | 69.300 | 68.670 | 68.670 | 66.850 | 773 |
| 2024-10-08 | 67.970 | 68.040 | 67.550 | 67.760 | 65.965 | 279 |
| 2024-10-07 | 68.530 | 70.080 | 68.530 | 70.080 | 68.223 | 528 |
| 2024-10-04 | 68.340 | 70.280 | 68.340 | 69.930 | 68.077 | 4 |
| 2024-10-03 | 69.860 | 69.860 | 67.650 | 67.650 | 65.858 | 186 |
| 2024-10-02 | 70.170 | 70.980 | 70.170 | 70.460 | 68.593 | 2,548 |
| 2024-10-01 | 71.470 | 71.700 | 70.770 | 71.610 | 69.713 | 191 |
| 2024-09-30 | 71.060 | 71.680 | 70.910 | 71.470 | 69.576 | 1,774 |
| 2024-09-27 | 71.000 | 71.150 | 70.350 | 70.350 | 68.486 | 221 |
| 2024-09-26 | 69.700 | 71.000 | 69.700 | 71.000 | 69.119 | 1,294 |
| 2024-09-25 | 68.600 | 68.880 | 67.410 | 67.410 | 65.624 | 951 |
| 2024-09-24 | 68.030 | 68.460 | 67.500 | 68.110 | 66.305 | 3,571 |
| 2024-09-23 | 66.080 | 66.430 | 65.660 | 65.660 | 63.920 | 79 |
| 2024-09-20 | 64.850 | 66.150 | 64.850 | 65.800 | 64.057 | 69 |
| 2024-09-19 | 66.060 | 66.180 | 65.700 | 66.180 | 64.426 | 616 |
| 2024-09-18 | 64.240 | 64.680 | 64.020 | 64.040 | 62.343 | 221 |
| 2024-09-17 | 64.310 | 64.380 | 63.600 | 63.600 | 61.915 | 84 |
| 2024-09-16 | 63.680 | 63.680 | 62.760 | 63.060 | 61.389 | 881 |
| 2024-09-13 | 63.180 | 63.540 | 63.060 | 63.060 | 61.389 | 19 |
| 2024-09-12 | 62.730 | 62.730 | 62.280 | 62.640 | 60.980 | 918 |
| 2024-09-11 | 62.340 | 62.340 | 61.230 | 62.100 | 60.455 | 281 |
| 2024-09-10 | 62.040 | 62.040 | 61.020 | 61.260 | 59.637 | 796 |
| 2024-09-09 | 62.670 | 62.820 | 62.040 | 62.040 | 60.396 | 138 |
| 2024-09-06 | 63.150 | 63.150 | 61.900 | 62.040 | 60.396 | 383 |
| 2024-09-05 | 63.670 | 63.670 | 62.100 | 62.520 | 60.863 | 419 |
| 2024-09-04 | 62.920 | 62.920 | 61.800 | 61.980 | 60.338 | 518 |
| 2024-09-03 | 64.280 | 64.280 | 62.230 | 62.300 | 60.649 | 1,487 |
| 2024-09-02 | 65.870 | 67.680 | 65.870 | 65.880 | 64.134 | 30 |
| 2024-08-30 | 66.900 | 67.360 | 65.800 | 65.870 | 64.125 | 801 |
| 2024-08-29 | 64.500 | 66.500 | 64.500 | 66.290 | 64.534 | 131 |
| 2024-08-28 | 64.450 | 64.960 | 64.450 | 64.800 | 63.083 | 225 |
| 2024-08-27 | 63.100 | 64.440 | 63.100 | 64.440 | 62.733 | 205 |
| 2024-08-26 | 63.900 | 64.500 | 63.900 | 64.400 | 62.694 | 1,094 |
| 2024-08-23 | 64.480 | 64.480 | 63.660 | 63.900 | 62.207 | 51 |
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.