ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	23.680	23.680	23.310	23.420	22.286	9,712
2023-09-20	23.750	24.085	23.595	23.930	22.772	8,538
2023-09-19	23.705	23.935	23.705	23.715	22.567	10,769
2023-09-18	24.150	24.180	23.695	23.790	22.638	16,406
2023-09-15	24.270	24.535	24.220	24.395	23.214	39,989
2023-09-14	23.465	24.015	23.465	24.015	22.852	59,500
2023-09-13	23.895	24.050	23.465	23.465	22.329	7,333
2023-09-12	24.225	24.225	23.935	23.965	22.805	9,665
2023-09-11	24.415	24.635	24.360	24.380	23.200	21,877
2023-09-08	24.390	24.410	23.975	24.155	22.986	16,522
2023-09-07	24.775	24.805	24.225	24.225	23.052	16,297
2023-09-06	24.800	25.020	24.800	24.935	23.728	16,868
2023-09-05	24.690	25.095	24.640	24.925	23.718	4,840
2023-09-04	25.320	25.400	24.810	24.810	23.609	7,146
2023-09-01	24.905	25.215	24.885	25.130	23.913	46,894
2023-08-31	24.725	24.760	24.480	24.480	23.295	7,957
2023-08-30	24.765	24.775	24.585	24.635	23.442	10,598
2023-08-29	24.435	24.695	24.385	24.645	23.452	9,119
2023-08-28	24.325	24.560	24.325	24.435	23.252	4,715
2023-08-25	24.290	24.300	23.985	24.110	22.943	30,594
2023-08-24	24.505	24.505	23.955	24.085	22.919	32,163
2023-08-23	24.465	24.465	24.215	24.300	23.124	19,616
2023-08-22	23.775	24.285	23.775	24.235	23.062	22,504
2023-08-21	23.765	23.800	23.560	23.570	22.429	11,474
2023-08-18	23.795	23.835	23.500	23.710	22.562	15,498
2023-08-17	24.335	24.335	23.885	24.030	22.867	23,957
2023-08-16	24.150	24.475	24.150	24.430	23.247	24,640
2023-08-15	24.850	24.880	24.185	24.315	23.138	26,589
2023-08-14	24.555	25.145	24.555	24.690	23.495	53,865
2023-08-11	24.575	24.615	24.355	24.580	23.390	10,385
2023-08-10	24.810	24.950	24.750	24.750	23.552	8,773
2023-08-09	24.920	25.000	24.660	24.705	23.509	45,831
2023-08-08	24.560	24.565	24.320	24.420	23.238	30,412
2023-08-07	24.875	25.080	24.810	24.880	23.676	20,902
2023-08-04	25.165	25.200	24.950	25.135	23.918	18,887
2023-08-03	25.190	25.230	24.885	25.220	23.999	31,113
2023-08-02	25.550	25.730	25.365	25.380	24.151	30,767
2023-08-01	26.280	26.305	25.695	25.845	24.594	19,568
2023-07-31	25.775	26.395	25.610	26.260	24.989	31,297
2023-07-28	25.595	25.825	25.460	25.730	24.484	43,271
2023-07-27	25.525	26.110	25.100	25.510	24.275	66,934
2023-07-26	25.885	25.985	25.605	25.630	24.389	39,081
2023-07-25	25.765	26.010	25.675	25.875	24.622	33,322
2023-07-24	24.670	25.265	24.595	25.265	24.042	32,680
2023-07-21	24.865	25.125	24.650	24.880	23.676	34,921
2023-07-20	24.970	25.540	24.965	25.190	23.971	10,736
2023-07-19	25.190	25.190	24.630	24.770	23.571	12,123
2023-07-18	24.985	25.190	24.705	25.190	23.971	17,370
2023-07-17	24.755	25.005	24.715	24.865	23.661	20,956
2023-07-14	25.085	25.175	24.900	24.900	23.695	22,891
2023-07-13	25.075	25.315	24.980	25.195	23.975	45,642
2023-07-12	24.520	25.085	24.420	24.915	23.709	52,261
2023-07-11	24.165	24.340	24.085	24.250	23.076	18,518
2023-07-10	23.785	24.045	23.725	23.960	22.800	24,934
2023-07-07	23.700	24.020	23.640	23.960	22.800	26,777
2023-07-06	24.025	24.105	23.470	23.580	22.439	41,602
2023-07-05	24.580	24.665	24.305	24.395	23.214	35,142
2023-07-04	25.015	25.015	24.740	24.740	23.542	19,312
2023-07-03	25.065	25.220	25.015	25.060	23.847	24,827
2023-06-30	25.005	25.225	24.920	24.985	23.776	15,445

← NewerPage 14 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.