ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	24.210	24.775	24.210	24.655	23.677	21,995
2024-03-11	23.505	23.890	23.505	23.830	22.885	6,190
2024-03-08	23.880	24.020	23.805	23.805	22.861	11,000
2024-03-07	23.365	23.920	23.365	23.820	22.875	5,801
2024-03-06	23.545	23.545	23.370	23.400	22.472	15,788
2024-03-05	23.565	23.565	23.265	23.380	22.453	44,236
2024-03-04	23.930	23.930	23.590	23.745	22.803	24,824
2024-03-01	24.060	24.200	23.975	24.025	23.072	12,056
2024-02-29	24.030	24.205	23.775	24.085	23.130	13,696
2024-02-28	24.240	24.275	24.035	24.045	23.091	9,406
2024-02-27	23.930	24.450	23.930	24.300	23.336	10,447
2024-02-26	24.160	24.160	23.870	23.960	23.010	7,816
2024-02-23	24.365	24.380	24.100	24.265	23.303	21,953
2024-02-22	24.575	24.650	24.305	24.305	23.341	27,344
2024-02-21	24.465	24.515	24.305	24.305	23.341	8,008
2024-02-20	24.570	24.615	24.310	24.390	23.423	57,792
2024-02-19	25.380	25.390	24.790	24.870	23.884	23,182
2024-02-16	25.410	25.960	25.410	25.645	24.628	25,335
2024-02-15	25.180	25.380	25.060	25.235	24.234	26,138
2024-02-14	25.180	25.385	25.055	25.205	24.205	17,851
2024-02-13	26.360	26.360	25.250	25.375	24.369	40,654
2024-02-12	26.760	26.925	26.530	26.530	25.478	45,137
2024-02-09	26.345	26.555	26.130	26.500	25.449	35,712
2024-02-08	25.905	26.440	25.650	26.385	25.338	95,423
2024-02-07	25.445	25.455	25.100	25.160	24.162	17,423
2024-02-06	25.330	25.520	25.150	25.520	24.508	13,488
2024-02-05	25.450	25.660	24.910	25.000	24.008	29,397
2024-02-02	25.650	25.880	25.565	25.655	24.637	12,036
2024-02-01	25.590	25.800	25.500	25.575	24.561	18,886
2024-01-31	25.680	26.010	25.560	25.560	24.546	29,900
2024-01-30	25.405	25.420	25.140	25.410	24.402	26,418
2024-01-29	25.515	25.605	25.290	25.325	24.321	82,812
2024-01-26	25.420	25.600	25.375	25.390	24.383	20,765
2024-01-25	25.365	25.485	25.280	25.280	24.277	10,247
2024-01-24	25.140	25.425	25.035	25.425	24.417	23,976
2024-01-23	25.020	25.090	24.660	24.850	23.864	39,395
2024-01-22	24.570	24.785	24.540	24.550	23.576	15,918
2024-01-19	24.560	24.690	24.225	24.225	23.264	12,482
2024-01-18	24.130	24.535	24.115	24.340	23.375	24,231
2024-01-17	23.785	24.105	23.730	24.095	23.139	23,635
2024-01-16	24.270	24.300	24.115	24.145	23.187	11,246
2024-01-15	24.585	24.630	24.425	24.570	23.595	11,945
2024-01-12	24.380	24.570	24.315	24.380	23.413	12,393
2024-01-11	24.925	24.945	24.280	24.315	23.351	15,588
2024-01-10	24.735	24.955	24.690	24.715	23.735	23,356
2024-01-09	25.095	25.240	24.815	24.815	23.831	28,574
2024-01-08	25.400	25.485	25.090	25.405	24.397	14,475
2024-01-05	25.445	25.525	25.015	25.405	24.397	27,770
2024-01-04	25.455	25.685	25.455	25.550	24.537	28,057
2024-01-03	25.705	25.760	25.045	25.345	24.340	18,623
2024-01-02	25.910	26.070	25.615	25.760	24.738	25,282
2023-12-29	25.865	25.940	25.850	25.905	24.878	9,415
2023-12-28	26.035	26.070	25.830	25.855	24.830	25,455
2023-12-27	26.005	26.155	25.925	25.975	24.945	29,314
2023-12-22	25.940	26.140	25.940	26.140	25.103	21,207
2023-12-21	26.085	26.135	25.790	25.945	24.916	26,470
2023-12-20	26.325	26.365	26.105	26.160	25.122	43,198
2023-12-19	26.040	26.320	26.005	26.215	25.175	42,401
2023-12-18	24.790	26.345	24.785	26.335	25.290	223,600
2023-12-15	24.900	25.110	24.810	24.960	23.970	47,229

← NewerPage 12 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.