ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	22.250	22.380	21.750	21.830	21.138	326,663
2024-06-13	22.410	22.540	22.130	22.210	21.506	219,326
2024-06-12	22.830	22.980	22.500	22.530	21.816	185,467
2024-06-11	23.200	23.220	22.630	22.680	21.961	388,550
2024-06-10	23.120	23.440	23.030	23.300	22.562	189,976
2024-06-07	23.590	23.660	23.150	23.390	22.649	276,729
2024-06-06	23.400	23.540	23.130	23.540	22.794	357,537
2024-06-05	23.750	23.800	23.270	23.350	22.610	540,516
2024-06-04	24.400	24.400	23.810	23.810	23.056	255,017
2024-06-03	24.330	24.600	24.200	24.340	23.569	310,674
2024-05-31	23.920	24.170	23.760	24.150	23.385	329,092
2024-05-30	23.050	23.960	23.030	23.910	23.153	401,380
2024-05-29	23.710	23.740	22.980	23.190	22.455	505,017
2024-05-28	24.050	24.100	23.850	23.920	23.162	128,150
2024-05-27	23.800	24.000	23.770	23.960	23.201	122,190
2024-05-24	23.700	23.890	23.500	23.840	23.085	182,726
2024-05-23	23.960	23.970	23.700	23.720	22.969	170,612
2024-05-22	24.040	24.120	23.670	23.910	23.153	236,339
2024-05-21	24.090	24.170	24.000	24.070	23.307	160,537
2024-05-20	24.410	24.650	24.180	24.190	23.424	237,109
2024-05-17	24.350	24.420	24.130	24.280	23.511	155,373
2024-05-16	23.770	24.410	23.640	24.330	23.559	586,363
2024-05-15	24.220	24.280	23.830	23.890	22.908	367,657
2024-05-14	24.000	24.340	24.000	24.120	23.128	361,412
2024-05-13	23.860	23.980	23.770	23.950	22.965	214,475
2024-05-10	23.890	24.310	23.880	23.900	22.917	608,207
2024-05-09	23.760	23.800	23.520	23.700	22.726	229,420
2024-05-08	23.950	23.950	23.570	23.620	22.649	416,049
2024-05-07	24.300	24.340	23.690	23.960	22.975	612,966
2024-05-06	24.480	24.720	24.380	24.380	23.378	253,241
2024-05-03	24.450	24.680	24.180	24.310	23.311	266,293
2024-05-02	24.080	24.620	23.440	24.340	23.339	657,211
2024-04-30	24.000	24.000	23.550	23.580	22.611	307,151
2024-04-29	23.760	24.120	23.750	24.060	23.071	231,890
2024-04-26	23.740	24.090	23.710	23.760	22.783	427,981
2024-04-25	23.620	23.700	23.170	23.540	22.572	289,199
2024-04-24	23.780	23.940	23.570	23.660	22.687	279,376
2024-04-23	24.100	24.150	23.410	23.500	22.534	538,791
2024-04-22	23.980	24.280	23.780	24.120	23.128	186,159
2024-04-19	23.580	23.880	23.440	23.820	22.841	156,814
2024-04-18	23.680	23.950	23.570	23.810	22.831	196,064
2024-04-17	23.820	24.200	23.510	23.520	22.553	441,085
2024-04-16	24.250	24.370	23.580	23.740	22.764	897,444
2024-04-15	25.630	25.830	25.420	25.510	24.461	148,091
2024-04-12	25.900	26.330	25.640	25.720	24.663	329,897
2024-04-11	25.790	26.170	25.480	25.530	24.480	226,387
2024-04-10	25.970	26.230	25.500	25.650	24.595	293,616
2024-04-09	25.640	25.950	25.640	25.660	24.605	170,952
2024-04-08	25.330	25.750	25.280	25.650	24.595	134,982
2024-04-05	25.320	25.430	25.160	25.300	24.260	163,189
2024-04-04	25.470	25.850	25.470	25.700	24.643	191,464
2024-04-03	25.560	25.750	25.170	25.560	24.509	158,166
2024-04-02	25.610	26.070	25.530	25.530	24.480	267,025
2024-03-28	25.690	25.750	25.290	25.465	24.418	181,911
2024-03-27	25.085	25.585	25.040	25.520	24.471	251,857
2024-03-26	25.075	25.185	24.880	25.140	24.106	161,360
2024-03-25	25.010	25.230	24.925	25.185	24.150	152,744
2024-03-22	24.680	25.115	24.680	24.985	23.958	146,375
2024-03-21	24.910	25.060	24.610	24.890	23.867	272,447
2024-03-20	24.405	24.560	24.185	24.560	23.550	150,344

← NewerPage 11 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.