ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.200	27.410	27.020	27.240	25.721	59,412
2023-01-06	26.645	27.080	26.095	26.950	25.447	37,853
2023-01-05	25.790	26.660	25.705	26.435	24.961	46,577
2023-01-04	25.470	25.775	25.240	25.750	24.314	22,334
2023-01-03	25.270	25.615	25.165	25.355	23.941	38,986
2023-01-02	24.845	25.695	24.845	25.695	24.262	11,655
2022-12-30	24.760	24.855	24.725	24.775	23.394	10,498
2022-12-29	24.750	25.050	24.665	25.000	23.606	16,763
2022-12-28	25.190	25.210	24.705	24.765	23.384	29,165
2022-12-27	25.370	25.475	25.115	25.180	23.776	8,393
2022-12-23	24.905	25.350	24.850	25.045	23.649	44,215
2022-12-22	24.885	25.100	24.570	24.660	23.285	31,621
2022-12-21	24.265	24.940	24.195	24.895	23.507	10,586
2022-12-20	23.755	24.375	23.690	24.300	22.945	13,437
2022-12-19	24.155	24.455	24.090	24.095	22.752	21,253
2022-12-16	24.335	24.395	23.710	24.060	22.719	27,247
2022-12-15	24.725	24.925	24.350	24.435	23.073	64,556
2022-12-14	25.895	25.900	24.880	25.055	23.658	81,550
2022-12-13	25.770	26.500	25.605	26.105	24.650	40,660
2022-12-12	25.630	25.800	25.375	25.505	24.083	27,946
2022-12-09	25.970	26.060	25.635	26.000	24.550	46,741
2022-12-08	25.215	26.125	25.215	25.610	24.182	52,399
2022-12-07	25.335	25.445	25.010	25.270	23.861	56,781
2022-12-06	25.510	25.740	25.270	25.660	24.229	86,369
2022-12-05	25.820	26.310	25.545	25.545	24.121	71,102
2022-12-02	25.270	25.715	25.120	25.715	24.281	86,318
2022-12-01	26.080	26.115	25.285	25.500	24.078	103,062
2022-11-30	25.815	26.050	25.630	25.830	24.390	44,566
2022-11-29	25.395	26.100	25.395	25.950	24.503	63,133
2022-11-28	25.145	25.370	25.135	25.250	23.842	41,759
2022-11-25	25.340	25.640	25.300	25.585	24.159	64,696
2022-11-24	25.580	25.600	25.270	25.555	24.130	49,345
2022-11-23	25.465	25.580	25.200	25.265	23.856	60,065
2022-11-22	24.905	25.715	24.895	25.555	24.130	105,096
2022-11-21	24.660	24.950	24.450	24.950	23.559	71,306
2022-11-18	25.280	25.330	25.005	25.090	23.691	66,068
2022-11-17	25.080	25.180	24.680	25.000	23.606	27,239
2022-11-16	26.055	26.055	24.945	25.090	23.691	28,057
2022-11-15	26.220	26.230	25.495	26.005	24.555	59,712
2022-11-14	26.355	26.425	25.545	26.180	24.720	82,353
2022-11-11	25.200	26.290	25.030	26.015	24.565	116,562
2022-11-10	23.590	24.720	23.495	24.625	23.252	71,022
2022-11-09	24.455	24.660	23.940	24.130	22.785	62,322
2022-11-08	23.975	24.625	23.820	24.595	23.224	45,779
2022-11-07	23.275	24.165	23.275	24.015	22.676	34,846
2022-11-04	22.760	24.010	22.685	23.525	22.213	97,753
2022-11-03	22.145	22.210	21.695	22.105	20.873	35,914
2022-11-02	22.885	22.995	22.540	22.545	21.288	35,060
2022-11-01	23.050	23.235	22.810	22.830	21.557	40,790
2022-10-31	22.420	22.790	22.205	22.685	21.420	42,270
2022-10-28	22.635	22.725	22.310	22.400	21.151	44,080
2022-10-27	23.290	23.340	22.690	22.990	21.708	41,271
2022-10-26	22.980	23.395	22.835	23.320	22.020	47,240
2022-10-25	23.510	23.585	22.540	22.910	21.633	50,079
2022-10-24	23.500	23.580	22.935	23.195	21.902	75,810
2022-10-21	22.610	23.485	22.465	23.350	22.048	76,710
2022-10-20	22.050	22.975	21.995	22.830	21.557	60,717
2022-10-19	22.405	22.410	21.985	22.080	20.849	65,171
2022-10-18	22.270	22.630	22.000	22.020	20.792	45,074
2022-10-17	21.930	22.215	21.710	22.135	20.901	82,650

← NewerPage 17 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.