ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	27.335	27.410	26.660	26.660	25.174	26,966
2023-03-31	27.665	27.940	27.505	27.835	26.283	21,822
2023-03-30	27.435	27.725	27.370	27.565	26.028	24,479
2023-03-29	26.875	27.340	26.875	27.180	25.665	14,313
2023-03-28	26.590	26.610	26.160	26.285	24.820	28,120
2023-03-27	26.375	26.425	25.620	26.150	24.692	34,975
2023-03-24	26.135	26.135	25.200	25.985	24.536	35,620
2023-03-23	26.510	26.640	26.065	26.415	24.942	25,172
2023-03-22	25.940	26.360	25.925	26.275	24.810	34,869
2023-03-21	25.595	26.395	25.475	26.115	24.659	32,612
2023-03-20	24.300	25.380	24.110	25.195	23.790	37,097
2023-03-17	26.065	26.620	24.940	25.025	23.630	40,572
2023-03-16	25.535	25.620	24.765	25.390	23.974	49,934
2023-03-15	27.185	27.280	24.945	24.985	23.592	100,745
2023-03-14	26.765	27.555	26.645	27.490	25.957	20,558
2023-03-13	28.285	28.405	26.940	26.990	25.485	49,044
2023-03-10	28.595	28.925	28.265	28.460	26.873	79,939
2023-03-09	29.620	29.620	29.340	29.460	27.818	16,374
2023-03-08	29.305	29.815	29.190	29.655	28.002	20,354
2023-03-07	29.915	30.040	29.380	29.380	27.742	20,184
2023-03-06	30.455	30.455	29.920	30.020	28.346	24,855
2023-03-03	29.900	30.500	29.870	30.365	28.672	48,296
2023-03-02	29.030	29.535	29.030	29.520	27.874	32,906
2023-03-01	29.225	29.555	29.025	29.050	27.430	90,879
2023-02-28	28.015	28.525	28.015	28.455	26.869	39,340
2023-02-27	28.190	28.395	28.085	28.145	26.576	24,523
2023-02-24	28.220	28.220	27.690	27.830	26.278	39,008
2023-02-23	28.255	28.465	28.105	28.200	26.628	24,350
2023-02-22	28.060	28.290	27.780	28.110	26.543	40,058
2023-02-21	28.480	28.660	28.005	28.395	26.812	28,800
2023-02-20	28.420	28.655	28.270	28.340	26.760	18,435
2023-02-17	28.570	28.590	28.250	28.300	26.722	34,744
2023-02-16	28.845	28.955	28.435	28.815	27.208	31,497
2023-02-15	28.080	28.505	28.045	28.500	26.911	40,203
2023-02-14	27.255	28.125	27.250	27.885	26.330	47,576
2023-02-13	27.000	27.270	26.805	27.080	25.570	33,355
2023-02-10	27.295	27.410	26.805	27.115	25.603	58,512
2023-02-09	27.245	27.900	27.195	27.550	26.014	123,777
2023-02-08	27.500	27.580	27.185	27.185	25.669	80,944
2023-02-07	27.480	27.835	27.385	27.430	25.901	30,004
2023-02-06	27.910	28.020	27.425	27.480	25.948	26,971
2023-02-03	28.390	28.750	28.390	28.540	26.949	26,621
2023-02-02	28.480	28.705	28.115	28.405	26.821	27,997
2023-02-01	28.585	28.600	28.100	28.300	26.722	25,693
2023-01-31	28.555	28.590	28.305	28.400	26.817	29,404
2023-01-30	29.365	29.440	28.935	28.965	27.350	59,960
2023-01-27	29.500	29.740	29.245	29.390	27.751	65,716
2023-01-26	29.025	29.315	28.895	29.200	27.572	29,895
2023-01-25	28.670	28.760	28.465	28.660	27.062	17,865
2023-01-24	28.590	28.595	28.270	28.505	26.916	47,617
2023-01-23	28.565	28.695	28.405	28.470	26.883	23,811
2023-01-20	28.320	28.330	28.010	28.330	26.751	12,017
2023-01-19	28.385	28.470	27.650	27.865	26.311	39,307
2023-01-18	28.700	29.060	28.465	28.850	27.242	30,733
2023-01-17	28.780	29.200	28.660	28.905	27.293	52,146
2023-01-16	28.620	28.680	28.250	28.480	26.892	44,732
2023-01-13	28.155	28.790	28.110	28.500	26.911	43,723
2023-01-12	27.580	28.120	27.535	27.950	26.392	68,145
2023-01-11	27.485	27.895	27.225	27.345	25.820	45,213
2023-01-10	26.925	27.260	26.890	27.190	25.674	32,051

← NewerPage 16 of 22 · 1,274 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.