ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	24.685	24.970	24.645	24.885	23.680	24,734
2023-06-28	24.765	24.885	24.530	24.555	23.366	24,851
2023-06-27	25.170	25.285	24.250	24.655	23.461	22,712
2023-06-26	24.570	24.900	24.265	24.765	23.566	27,597
2023-06-23	24.630	24.675	24.345	24.530	23.343	37,796
2023-06-22	24.415	24.850	24.370	24.765	23.566	40,019
2023-06-21	24.865	24.865	24.570	24.825	23.623	23,468
2023-06-20	25.110	25.140	24.700	24.855	23.652	18,282
2023-06-19	25.475	25.545	25.335	25.545	24.308	30,543
2023-06-16	25.805	25.820	25.475	25.705	24.461	19,571
2023-06-15	25.855	25.890	25.530	25.795	24.546	33,790
2023-06-14	25.895	26.840	25.895	26.185	24.917	58,894
2023-06-13	25.725	25.870	25.475	25.840	24.589	22,773
2023-06-12	25.440	25.500	25.155	25.435	24.204	24,735
2023-06-09	25.345	25.550	25.185	25.470	24.237	18,446
2023-06-08	25.125	25.600	25.070	25.365	24.137	50,120
2023-06-07	24.840	25.150	24.650	25.005	23.795	19,074
2023-06-06	24.750	25.015	24.600	24.955	23.747	28,821
2023-06-05	25.070	25.070	24.465	24.725	23.528	32,977
2023-06-02	24.235	24.965	24.215	24.790	23.590	23,407
2023-06-01	23.520	23.865	23.520	23.785	22.634	15,671
2023-05-31	23.350	23.680	23.210	23.280	22.153	29,891
2023-05-30	24.135	24.255	23.720	23.735	22.586	22,431
2023-05-29	24.320	24.330	24.110	24.110	22.943	5,664
2023-05-26	24.495	24.540	24.255	24.255	23.081	34,449
2023-05-25	23.950	24.180	23.920	23.930	22.772	22,276
2023-05-24	24.015	24.095	23.800	23.995	22.833	21,065
2023-05-23	24.665	24.705	24.435	24.445	23.262	13,878
2023-05-22	24.520	24.695	24.485	24.665	23.471	19,289
2023-05-19	25.010	25.125	24.685	24.685	23.309	8,201
2023-05-18	24.490	24.770	24.325	24.610	23.238	13,650
2023-05-17	23.920	24.585	23.905	24.475	23.110	34,768
2023-05-16	24.140	24.430	23.950	24.130	22.785	14,035
2023-05-15	24.470	24.555	24.275	24.385	23.025	32,759
2023-05-12	24.200	24.520	24.130	24.265	22.912	61,310
2023-05-11	24.500	24.720	23.825	24.055	22.714	40,692
2023-05-10	25.060	25.325	24.660	24.715	23.337	30,980
2023-05-09	25.195	25.260	24.835	25.260	23.852	42,710
2023-05-08	24.675	25.565	24.675	25.165	23.762	9,147
2023-05-05	24.205	24.660	24.160	24.625	23.252	63,821
2023-05-04	25.200	25.390	24.170	24.170	22.822	65,137
2023-05-03	25.735	25.790	25.400	25.665	24.234	59,154
2023-05-02	25.600	25.710	25.270	25.330	23.918	29,151
2023-04-28	25.620	25.745	25.135	25.685	24.253	25,418
2023-04-27	25.275	25.810	25.265	25.540	24.116	35,223
2023-04-26	25.075	25.420	24.825	25.390	23.974	38,143
2023-04-25	25.035	25.110	24.725	25.050	23.653	63,747
2023-04-24	25.670	25.865	25.250	25.295	23.885	65,714
2023-04-21	26.440	26.510	25.905	25.925	24.480	22,281
2023-04-20	26.795	26.910	26.510	26.900	25.400	12,324
2023-04-19	27.215	27.215	26.740	26.835	25.339	39,712
2023-04-18	27.365	27.600	27.155	27.370	25.844	37,061
2023-04-17	27.205	27.400	27.155	27.275	25.754	25,698
2023-04-14	27.175	27.180	26.795	26.910	25.410	24,936
2023-04-13	26.740	27.235	26.700	27.020	25.514	27,904
2023-04-12	26.985	27.265	26.730	26.820	25.325	38,351
2023-04-11	26.285	26.970	26.285	26.890	25.391	25,087
2023-04-06	25.940	25.940	25.535	25.685	24.253	16,650
2023-04-05	26.195	26.220	25.620	25.650	24.220	16,019
2023-04-04	26.975	27.135	26.145	26.145	24.687	32,378

← NewerPage 15 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.