ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	24.630	24.980	24.515	24.680	23.701	68,246
2023-12-13	24.050	24.185	23.840	23.940	22.990	47,280
2023-12-12	24.275	24.655	23.885	24.000	23.048	43,615
2023-12-11	23.585	23.995	23.575	23.885	22.938	59,639
2023-12-08	23.630	23.950	23.605	23.780	22.837	49,890
2023-12-07	23.550	23.685	23.460	23.540	22.606	30,596
2023-12-06	23.745	23.855	23.590	23.590	22.654	5,005
2023-12-05	23.505	23.630	23.410	23.495	22.563	5,647
2023-12-04	23.440	23.660	23.395	23.535	22.602	42,844
2023-12-01	23.255	23.500	23.180	23.475	22.544	13,227
2023-11-30	22.870	23.310	22.805	23.080	22.165	70,593
2023-11-29	22.570	23.020	22.570	22.790	21.886	29,757
2023-11-28	22.520	22.615	22.335	22.520	21.627	33,374
2023-11-27	22.305	22.600	22.285	22.455	21.564	20,794
2023-11-24	22.240	22.510	22.240	22.360	21.473	15,871
2023-11-23	22.345	22.455	22.280	22.305	21.420	13,544
2023-11-22	22.045	22.410	22.015	22.255	21.372	57,385
2023-11-21	21.895	22.005	21.795	21.850	20.983	13,400
2023-11-20	22.015	22.050	21.805	22.050	21.175	23,803
2023-11-17	21.910	22.105	21.895	21.905	21.036	36,612
2023-11-16	21.530	21.735	21.435	21.435	20.585	28,852
2023-11-15	21.395	21.925	21.375	21.685	20.825	61,661
2023-11-14	20.525	21.370	20.435	21.260	20.417	42,721
2023-11-13	20.345	20.660	20.345	20.500	19.687	11,152
2023-11-10	20.815	20.895	20.150	20.695	19.693	56,900
2023-11-09	21.190	21.395	20.690	20.920	19.907	60,853
2023-11-08	21.355	21.460	21.280	21.365	20.331	6,377
2023-11-07	21.590	21.650	21.270	21.390	20.355	4,944
2023-11-06	21.675	21.900	21.625	21.705	20.654	10,389
2023-11-03	21.750	21.880	21.620	21.655	20.607	11,584
2023-11-02	21.015	21.700	20.995	21.650	20.602	20,675
2023-11-01	20.895	20.950	20.665	20.765	19.760	39,521
2023-10-31	20.285	21.005	20.275	20.925	19.912	43,528
2023-10-30	20.125	20.315	19.960	20.285	19.303	56,481
2023-10-27	21.220	21.315	21.025	21.110	20.088	24,639
2023-10-26	20.675	21.025	20.630	21.010	19.993	24,945
2023-10-25	20.930	20.960	20.730	20.855	19.845	8,147
2023-10-24	20.685	20.865	20.310	20.835	19.826	69,112
2023-10-23	20.515	20.695	20.380	20.695	19.693	10,262
2023-10-20	21.005	21.005	20.350	20.460	19.470	37,850
2023-10-19	21.190	21.500	21.115	21.335	20.302	26,978
2023-10-18	21.175	21.265	21.150	21.240	20.212	2,154
2023-10-17	22.000	22.185	21.485	22.185	21.111	10,482
2023-10-16	22.020	22.230	21.840	22.205	21.130	20,821
2023-10-13	22.165	22.300	21.655	21.655	20.607	23,352
2023-10-12	23.260	23.260	22.210	22.210	21.135	29,956
2023-10-11	23.300	23.535	23.110	23.155	22.034	8,713
2023-10-10	23.000	23.535	23.000	23.150	22.029	20,296
2023-10-09	22.575	22.865	22.575	22.745	21.644	4,096
2023-10-06	22.795	22.930	22.725	22.870	21.763	2,536
2023-10-05	22.650	22.810	22.540	22.540	21.449	10,608
2023-10-04	22.610	23.035	22.610	22.690	21.592	13,556
2023-10-03	23.205	23.385	22.830	22.890	21.782	26,195
2023-10-02	23.895	24.125	23.505	23.505	22.367	7,300
2023-09-29	23.705	23.985	23.705	23.705	22.557	6,788
2023-09-28	23.465	23.850	23.295	23.815	22.662	3,425
2023-09-27	23.110	23.355	22.980	23.290	22.163	13,657
2023-09-26	22.840	23.135	22.620	23.095	21.977	4,320
2023-09-25	22.820	22.990	22.655	22.975	21.863	9,509
2023-09-22	23.320	23.475	23.285	23.285	22.158	6,006

← NewerPage 13 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.