ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	21.370	21.460	21.120	21.120	20.468	1,095
2024-08-29	21.010	21.210	20.970	21.190	20.536	5,110
2024-08-28	21.000	21.120	20.970	21.000	20.351	913
2024-08-27	21.100	21.130	20.790	20.790	20.148	4,785
2024-08-26	20.940	21.060	20.880	20.960	20.313	5,027
2024-08-23	20.770	20.910	20.660	20.910	20.264	4,715
2024-08-22	20.800	20.930	20.640	20.640	20.003	3,404
2024-08-21	20.720	20.920	20.720	20.850	20.206	1,658
2024-08-20	20.770	20.810	20.510	20.510	19.877	1,443
2024-08-19	20.440	20.780	20.430	20.640	20.003	3,777
2024-08-16	20.230	20.270	20.080	20.270	19.644	3,021
2024-08-15	19.895	20.140	19.810	20.100	19.479	3,061
2024-08-14	19.765	19.765	19.425	19.710	19.101	2,118
2024-08-13	19.815	19.815	19.690	19.785	19.174	2,156
2024-08-12	20.200	20.270	20.090	20.110	19.489	4,413
2024-08-09	20.110	20.380	20.010	20.120	19.499	1,705
2024-08-08	19.830	20.070	19.560	20.020	19.402	4,366
2024-08-07	19.865	20.130	19.735	20.030	19.411	10,445
2024-08-06	19.475	19.675	19.440	19.565	18.961	5,894
2024-08-05	18.690	19.070	18.575	19.070	18.481	18,013
2024-08-02	19.800	19.855	19.340	19.400	18.801	17,509
2024-08-01	21.140	21.140	19.855	19.920	19.305	7,311
2024-07-31	21.120	21.120	20.920	20.920	20.274	1,863
2024-07-30	20.780	20.810	20.500	20.660	20.022	6,979
2024-07-29	20.930	21.030	20.740	20.760	20.119	1,903
2024-07-26	20.760	20.890	20.700	20.770	20.129	4,069
2024-07-25	20.590	20.780	20.250	20.780	20.138	2,991
2024-07-24	20.580	21.090	20.580	20.880	20.235	10,282
2024-07-23	21.000	21.020	20.500	20.590	19.954	34,041
2024-07-22	20.970	21.130	20.880	20.880	20.235	1,694
2024-07-19	21.000	21.060	20.720	20.730	20.090	11,962
2024-07-18	21.190	21.190	21.080	21.080	20.429	489
2024-07-17	21.120	21.410	21.120	21.240	20.584	2,435
2024-07-16	21.390	21.390	20.670	21.050	20.400	2,019
2024-07-15	21.620	21.890	21.560	21.620	20.952	6,382
2024-07-12	21.450	21.660	21.450	21.510	20.846	1,918
2024-07-11	20.870	21.030	20.800	21.030	20.381	697
2024-07-10	20.670	20.870	20.560	20.840	20.196	2,809
2024-07-09	21.400	21.400	20.680	20.730	20.090	4,086
2024-07-08	21.350	21.460	21.230	21.230	20.574	1,653
2024-07-05	21.660	21.730	21.470	21.500	20.836	1,610
2024-07-04	21.630	21.630	21.630	21.630	20.962	8
2024-07-03	21.370	21.700	21.370	21.500	20.836	2,977
2024-07-02	21.250	21.250	21.090	21.090	20.439	3,298
2024-07-01	21.740	21.790	21.300	21.330	20.671	5,199
2024-06-28	21.460	21.630	21.400	21.420	20.758	1,546
2024-06-27	21.390	21.500	21.200	21.290	20.632	930
2024-06-26	21.900	21.900	21.330	21.430	20.768	3,616
2024-06-24	22.070	22.370	22.040	22.130	21.447	1,420
2024-06-21	22.340	22.340	21.910	21.980	21.301	1,471
2024-06-20	22.210	22.400	22.210	22.400	21.708	260
2024-06-19	22.140	22.310	22.010	22.050	21.369	1,332
2024-06-18	22.030	22.130	21.840	22.100	21.417	1,213
2024-06-17	21.830	21.910	21.610	21.800	21.127	4,741
2024-06-14	22.320	22.320	21.810	21.870	21.195	3,628
2024-06-13	22.390	22.500	22.200	22.250	21.563	5,044
2024-06-12	22.930	22.930	22.500	22.580	21.883	3,554
2024-06-11	23.160	23.160	22.670	22.680	21.980	3,402
2024-06-10	23.110	23.420	23.040	23.300	22.580	8,366
2024-06-07	23.610	23.610	23.180	23.380	22.658	2,627

← NewerPage 10 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1334 EUR
2026-02-12	0.1334 EUR
2025-11-12	0.2446 EUR
2025-05-15	0.2446 EUR
2024-11-11	0.2224 EUR
2024-05-16	0.2224 EUR
2023-11-13	0.1957 EUR
2023-05-22	0.1957 EUR
2022-05-13	0.3380 EUR
2021-06-10	0.2459 EUR
2021-06-07	0.3000 EUR
2019-05-16	0.1779 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.