ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	20.230	20.290	19.970	20.010	19.376	152,291
2024-09-05	19.860	20.460	19.800	20.200	19.560	165,636
2024-09-04	19.825	20.140	19.800	20.020	19.386	206,267
2024-09-03	21.260	21.270	20.200	20.250	19.608	327,153
2024-09-02	21.230	21.390	21.020	21.260	20.586	121,866
2024-08-30	21.180	21.450	21.180	21.180	20.509	223,911
2024-08-29	21.100	21.230	20.960	21.160	20.490	144,654
2024-08-28	21.190	21.190	20.970	21.060	20.393	135,316
2024-08-27	21.000	21.150	20.830	20.830	20.170	180,220
2024-08-26	20.870	21.060	20.850	21.000	20.335	147,349
2024-08-23	20.750	20.880	20.660	20.820	20.160	126,712
2024-08-22	20.820	20.940	20.630	20.630	19.976	127,595
2024-08-21	20.620	20.960	20.620	20.870	20.209	136,329
2024-08-20	20.800	20.890	20.510	20.540	19.889	132,320
2024-08-19	20.620	20.800	20.410	20.680	20.025	169,002
2024-08-16	20.170	20.270	20.080	20.220	19.579	102,650
2024-08-15	19.805	20.190	19.740	20.090	19.454	147,409
2024-08-14	19.850	19.915	19.430	19.710	19.086	212,160
2024-08-13	20.080	20.110	19.630	19.775	19.149	142,864
2024-08-12	20.240	20.280	20.060	20.120	19.483	155,414
2024-08-09	20.180	20.390	19.980	20.060	19.424	144,452
2024-08-08	19.830	20.060	19.550	19.985	19.352	118,053
2024-08-07	19.860	20.150	19.700	20.040	19.405	220,646
2024-08-06	19.545	19.705	19.410	19.555	18.935	202,981
2024-08-05	18.450	19.080	18.450	19.060	18.456	503,522
2024-08-02	19.820	20.200	19.340	19.415	18.800	337,343
2024-08-01	20.660	21.200	19.840	19.960	19.328	436,019
2024-07-31	20.840	21.140	20.810	20.950	20.286	233,935
2024-07-30	20.750	20.850	20.470	20.610	19.957	183,917
2024-07-29	20.990	21.030	20.720	20.740	20.083	112,117
2024-07-26	20.700	20.880	20.590	20.740	20.083	98,862
2024-07-25	20.530	20.780	20.260	20.770	20.112	234,637
2024-07-24	20.550	21.060	20.480	20.820	20.160	201,412
2024-07-23	20.890	21.080	20.500	20.550	19.899	160,596
2024-07-22	20.850	21.130	20.850	20.870	20.209	125,361
2024-07-19	20.980	21.090	20.720	20.740	20.083	255,207
2024-07-18	21.310	21.360	21.160	21.160	20.490	169,188
2024-07-17	21.130	21.420	21.080	21.280	20.606	266,262
2024-07-16	21.500	21.500	20.570	21.120	20.451	537,315
2024-07-15	21.600	21.910	21.530	21.650	20.964	178,706
2024-07-12	21.400	21.670	21.370	21.580	20.896	251,360
2024-07-11	20.930	21.050	20.750	21.010	20.344	181,404
2024-07-10	20.690	20.900	20.560	20.800	20.141	153,071
2024-07-09	21.280	21.340	20.690	20.750	20.093	223,390
2024-07-08	21.410	21.600	21.180	21.220	20.548	215,797
2024-07-05	21.640	21.740	21.390	21.480	20.799	119,147
2024-07-04	21.580	21.710	21.550	21.660	20.974	96,174
2024-07-03	21.480	21.700	21.370	21.520	20.838	183,759
2024-07-02	21.180	21.320	21.060	21.150	20.480	159,532
2024-07-01	21.680	21.790	21.240	21.300	20.625	132,194
2024-06-28	21.330	21.660	21.260	21.380	20.703	201,246
2024-06-27	21.500	21.550	21.120	21.120	20.451	156,099
2024-06-26	21.920	22.000	21.250	21.380	20.703	230,050
2024-06-25	22.100	22.170	21.760	21.880	21.187	152,681
2024-06-24	22.030	22.400	21.970	22.150	21.448	160,176
2024-06-21	22.390	22.410	21.810	21.960	21.264	177,416
2024-06-20	22.020	22.410	21.940	22.390	21.681	149,817
2024-06-19	22.190	22.340	21.990	22.000	21.303	89,598
2024-06-18	22.030	22.190	21.710	22.080	21.380	162,749
2024-06-17	21.780	21.920	21.500	21.850	21.158	286,355

← NewerPage 10 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1278 EUR
2026-02-12	0.1262 EUR
2025-11-12	0.2377 EUR
2025-05-15	0.2458 EUR
2024-11-11	0.2318 EUR
2024-05-16	0.2327 EUR
2023-11-13	0.2058 EUR
2023-05-22	0.2009 EUR
2022-05-13	0.3601 EUR
2021-06-10	0.2090 EUR
2019-05-16	0.1514 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.