ArcelorMittal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.050 | 24.070 | 23.820 | 24.000 | 23.469 | 783 |
| 2024-11-21 | 23.750 | 23.930 | 23.680 | 23.930 | 23.401 | 1,596 |
| 2024-11-20 | 24.080 | 24.140 | 23.810 | 23.850 | 23.322 | 2,653 |
| 2024-11-19 | 24.010 | 24.050 | 23.520 | 23.990 | 23.459 | 2,242 |
| 2024-11-18 | 24.140 | 24.140 | 24.060 | 24.060 | 23.528 | 2,491 |
| 2024-11-15 | 23.490 | 24.150 | 23.490 | 24.000 | 23.469 | 12,919 |
| 2024-11-14 | 22.820 | 23.700 | 22.790 | 23.520 | 23.000 | 8,758 |
| 2024-11-13 | 22.800 | 22.990 | 22.510 | 22.610 | 22.110 | 6,595 |
| 2024-11-12 | 23.540 | 23.540 | 22.630 | 22.630 | 22.129 | 5,374 |
| 2024-11-11 | 24.030 | 24.120 | 23.720 | 23.750 | 23.225 | 3,323 |
| 2024-11-08 | 24.170 | 24.190 | 24.010 | 24.150 | 23.404 | 3,839 |
| 2024-11-07 | 23.600 | 24.830 | 23.600 | 24.830 | 24.063 | 21,113 |
| 2024-11-06 | 23.220 | 23.800 | 23.010 | 23.120 | 22.406 | 6,658 |
| 2024-11-05 | 22.950 | 23.060 | 22.840 | 23.010 | 22.299 | 758 |
| 2024-11-04 | 22.800 | 22.800 | 22.670 | 22.770 | 22.067 | 812 |
| 2024-11-01 | 22.810 | 22.810 | 22.640 | 22.710 | 22.009 | 139 |
| 2024-10-31 | 22.640 | 22.790 | 22.640 | 22.660 | 21.960 | 524 |
| 2024-10-30 | 22.690 | 22.750 | 22.530 | 22.640 | 21.941 | 1,375 |
| 2024-10-29 | 23.050 | 23.320 | 22.950 | 22.980 | 22.270 | 6,157 |
| 2024-10-28 | 22.560 | 22.960 | 22.540 | 22.960 | 22.251 | 3,529 |
| 2024-10-25 | 21.960 | 22.350 | 21.920 | 22.270 | 21.582 | 403 |
| 2024-10-24 | 22.100 | 22.100 | 21.930 | 21.930 | 21.253 | 714 |
| 2024-10-23 | 22.160 | 22.180 | 21.950 | 21.950 | 21.272 | 1,886 |
| 2024-10-22 | 22.190 | 22.190 | 22.000 | 22.170 | 21.485 | 1,688 |
| 2024-10-21 | 22.480 | 22.600 | 22.110 | 22.110 | 21.427 | 1,258 |
| 2024-10-18 | 22.380 | 22.590 | 22.380 | 22.470 | 21.776 | 1,154 |
| 2024-10-17 | 22.050 | 22.110 | 22.040 | 22.090 | 21.408 | 4,234 |
| 2024-10-16 | 21.820 | 22.120 | 21.820 | 22.090 | 21.408 | 2,517 |
| 2024-10-15 | 22.480 | 22.480 | 21.850 | 22.040 | 21.359 | 5,744 |
| 2024-10-14 | 22.700 | 22.760 | 22.460 | 22.460 | 21.766 | 4,206 |
| 2024-10-11 | 22.410 | 22.770 | 22.410 | 22.650 | 21.950 | 1,540 |
| 2024-10-10 | 22.330 | 22.590 | 22.330 | 22.590 | 21.892 | 1,307 |
| 2024-10-09 | 22.510 | 22.590 | 22.500 | 22.590 | 21.892 | 2,485 |
| 2024-10-08 | 22.600 | 22.620 | 22.330 | 22.380 | 21.689 | 9,231 |
| 2024-10-07 | 23.250 | 23.250 | 23.070 | 23.190 | 22.474 | 3,412 |
| 2024-10-04 | 23.280 | 23.360 | 23.280 | 23.350 | 22.629 | 756 |
| 2024-10-03 | 23.120 | 23.210 | 23.030 | 23.180 | 22.464 | 1,495 |
| 2024-10-02 | 23.680 | 23.750 | 23.310 | 23.560 | 22.832 | 7,443 |
| 2024-10-01 | 23.520 | 23.630 | 23.430 | 23.520 | 22.794 | 1,962 |
| 2024-09-30 | 23.670 | 23.810 | 23.380 | 23.530 | 22.803 | 3,692 |
| 2024-09-27 | 23.430 | 23.590 | 23.290 | 23.430 | 22.706 | 9,299 |
| 2024-09-26 | 23.090 | 23.500 | 23.090 | 23.280 | 22.561 | 5,999 |
| 2024-09-25 | 22.420 | 22.650 | 22.180 | 22.180 | 21.495 | 4,252 |
| 2024-09-24 | 22.480 | 22.580 | 22.380 | 22.480 | 21.786 | 13,913 |
| 2024-09-23 | 21.620 | 21.620 | 21.240 | 21.460 | 20.797 | 501 |
| 2024-09-20 | 21.720 | 21.720 | 21.350 | 21.410 | 20.749 | 6,350 |
| 2024-09-19 | 21.600 | 22.000 | 21.580 | 21.910 | 21.233 | 11,795 |
| 2024-09-18 | 21.020 | 21.110 | 21.010 | 21.100 | 20.448 | 251 |
| 2024-09-17 | 20.620 | 21.060 | 20.620 | 20.980 | 20.332 | 8,763 |
| 2024-09-16 | 20.400 | 20.560 | 20.360 | 20.520 | 19.886 | 1,565 |
| 2024-09-13 | 20.300 | 20.580 | 20.300 | 20.550 | 19.915 | 9,718 |
| 2024-09-12 | 20.100 | 20.190 | 20.000 | 20.190 | 19.566 | 3,326 |
| 2024-09-11 | 19.910 | 20.020 | 19.630 | 19.630 | 19.024 | 4,141 |
| 2024-09-10 | 20.000 | 20.030 | 19.680 | 19.680 | 19.072 | 2,891 |
| 2024-09-09 | 20.210 | 20.230 | 20.100 | 20.100 | 19.479 | 3,187 |
| 2024-09-06 | 20.190 | 20.190 | 19.950 | 19.950 | 19.334 | 2,856 |
| 2024-09-05 | 20.270 | 20.400 | 20.200 | 20.200 | 19.576 | 2,292 |
| 2024-09-04 | 20.000 | 20.110 | 19.960 | 20.000 | 19.382 | 8,394 |
| 2024-09-03 | 21.200 | 21.210 | 20.600 | 20.610 | 19.973 | 3,863 |
| 2024-09-02 | 21.150 | 21.390 | 21.040 | 21.390 | 20.729 | 1,269 |
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.