ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	23.610	23.610	23.180	23.380	22.658	2,627
2024-06-06	23.330	23.560	23.140	23.560	22.832	5,155
2024-06-05	23.780	23.780	23.280	23.370	22.648	19,773
2024-06-04	24.060	24.060	23.830	23.840	23.104	5,556
2024-06-03	24.450	24.550	24.330	24.410	23.656	2,982
2024-05-31	23.830	24.170	23.780	24.170	23.424	685
2024-05-30	23.850	23.900	23.850	23.870	23.133	2,003
2024-05-29	23.590	23.640	23.040	23.160	22.445	5,459
2024-05-28	24.010	24.040	23.900	23.960	23.220	3,310
2024-05-27	23.860	23.950	23.650	23.650	22.920	271
2024-05-24	23.600	23.850	23.520	23.790	23.055	2,886
2024-05-23	23.940	23.940	23.710	23.710	22.978	5,097
2024-05-22	24.110	24.110	23.760	23.890	23.152	37
2024-05-21	24.120	24.130	24.020	24.080	23.336	3,062
2024-05-20	24.420	24.640	24.170	24.170	23.424	7,086
2024-05-17	24.330	24.400	24.100	24.260	23.511	4,020
2024-05-16	23.690	24.330	23.690	24.280	23.530	4,550
2024-05-15	24.230	24.230	23.830	23.900	22.952	7,366
2024-05-14	24.030	24.360	24.030	24.130	23.173	8,879
2024-05-13	23.810	23.990	23.810	23.990	23.038	2,862
2024-05-10	23.920	24.300	23.860	23.920	22.971	14,869
2024-05-09	23.590	23.720	23.520	23.720	22.779	3,953
2024-05-08	23.910	23.920	23.540	23.640	22.702	11,027
2024-05-07	24.290	24.290	23.740	24.010	23.058	8,440
2024-05-06	24.440	24.670	24.390	24.390	23.423	261
2024-05-03	24.540	24.690	24.190	24.420	23.451	23,566
2024-05-02	23.590	24.580	23.590	24.370	23.403	32,965
2024-04-30	23.840	23.930	23.350	23.350	22.424	1,747
2024-04-29	23.820	24.050	23.740	24.050	23.096	3,373
2024-04-26	24.000	24.100	23.750	23.760	22.818	3,147
2024-04-25	23.640	23.650	23.200	23.580	22.645	5,246
2024-04-24	23.760	23.890	23.610	23.680	22.741	9,883
2024-04-23	24.110	24.110	23.500	23.500	22.568	18,756
2024-04-22	24.050	24.240	23.790	24.140	23.183	23,916
2024-04-19	23.560	23.890	23.560	23.870	22.923	6,309
2024-04-18	23.590	23.940	23.570	23.820	22.875	7,864
2024-04-17	23.820	24.150	23.510	23.560	22.626	21,025
2024-04-16	24.200	24.310	23.590	23.770	22.827	72,153
2024-04-15	25.810	25.810	25.410	25.460	24.450	4,471
2024-04-12	25.950	26.280	25.670	25.720	24.700	14,524
2024-04-11	25.850	26.170	25.470	25.470	24.460	16,989
2024-04-10	25.830	26.220	25.520	25.590	24.575	4,697
2024-04-09	25.610	25.820	25.610	25.660	24.642	1,778
2024-04-08	25.350	25.670	25.310	25.650	24.633	5,128
2024-04-05	25.440	25.440	25.230	25.300	24.297	2,792
2024-04-04	25.680	25.800	25.600	25.720	24.700	5,245
2024-04-03	25.510	25.610	25.190	25.610	24.594	6,974
2024-04-02	25.670	26.090	25.540	25.580	24.565	17,994
2024-03-28	25.540	25.610	25.305	25.525	24.513	11,998
2024-03-27	25.205	25.540	25.050	25.455	24.445	20,071
2024-03-26	24.940	25.180	24.895	25.115	24.119	5,089
2024-03-25	25.020	25.235	24.960	25.155	24.157	9,521
2024-03-22	24.775	25.120	24.775	24.940	23.951	11,670
2024-03-21	24.905	24.980	24.615	24.890	23.903	16,765
2024-03-20	24.275	24.555	24.230	24.555	23.581	7,188
2024-03-19	24.285	24.430	24.025	24.430	23.461	8,458
2024-03-18	24.460	24.650	24.310	24.325	23.360	6,007
2024-03-15	24.575	24.620	24.200	24.255	23.293	7,192
2024-03-14	24.705	24.730	24.420	24.490	23.519	18,059
2024-03-13	24.370	24.740	24.155	24.740	23.759	40,062

← NewerPage 11 of 22 · 1,278 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.