ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	24.395	24.410	24.015	24.400	23.397	230,492
2024-03-18	24.240	24.695	24.240	24.370	23.368	170,831
2024-03-15	24.440	24.630	24.200	24.225	23.229	200,284
2024-03-14	24.650	24.765	24.415	24.450	23.445	136,907
2024-03-13	24.830	24.830	24.150	24.730	23.713	230,017
2024-03-12	24.060	24.800	24.060	24.650	23.637	290,173
2024-03-11	23.700	23.915	23.465	23.895	22.913	235,756
2024-03-08	23.960	24.040	23.800	23.900	22.917	98,134
2024-03-07	23.300	24.015	23.300	23.820	22.841	252,567
2024-03-06	23.355	23.630	23.340	23.440	22.476	152,081
2024-03-05	23.510	23.590	23.250	23.335	22.376	207,416
2024-03-04	23.965	24.055	23.580	23.760	22.783	215,002
2024-03-01	24.195	24.200	23.980	24.085	23.095	162,129
2024-02-29	24.145	24.225	23.710	24.130	23.138	282,132
2024-02-28	24.310	24.310	24.045	24.100	23.109	134,059
2024-02-27	24.055	24.470	23.935	24.370	23.368	155,101
2024-02-26	24.310	24.340	23.850	24.040	23.052	279,148
2024-02-23	24.275	24.380	24.085	24.305	23.306	171,439
2024-02-22	24.530	24.680	24.300	24.355	23.354	180,640
2024-02-21	24.410	24.530	24.300	24.360	23.358	150,134
2024-02-20	24.900	24.900	24.300	24.410	23.406	273,357
2024-02-19	25.370	25.445	24.795	24.865	23.843	234,631
2024-02-16	25.390	25.950	25.360	25.620	24.567	219,839
2024-02-15	25.245	25.395	25.045	25.205	24.169	96,443
2024-02-14	25.200	25.425	25.045	25.175	24.140	160,618
2024-02-13	26.455	26.485	25.160	25.345	24.303	327,523
2024-02-12	26.605	26.935	26.490	26.490	25.401	241,369
2024-02-09	26.430	26.565	26.115	26.495	25.406	357,753
2024-02-08	25.825	26.495	25.625	26.430	25.343	795,844
2024-02-07	25.520	25.540	25.080	25.195	24.159	174,057
2024-02-06	25.165	25.555	25.160	25.470	24.423	145,456
2024-02-05	25.525	25.690	24.835	24.975	23.948	200,230
2024-02-02	25.645	25.870	25.540	25.705	24.648	179,833
2024-02-01	25.500	25.850	25.485	25.540	24.490	190,173
2024-01-31	25.550	26.020	25.550	25.630	24.576	230,737
2024-01-30	25.390	25.420	25.130	25.420	24.375	100,605
2024-01-29	25.485	25.610	25.265	25.340	24.298	84,232
2024-01-26	25.415	25.600	25.345	25.410	24.365	113,791
2024-01-25	25.320	25.535	25.245	25.340	24.298	130,609
2024-01-24	25.415	25.480	25.020	25.445	24.399	176,320
2024-01-23	24.850	25.100	24.600	24.820	23.800	219,194
2024-01-22	24.480	24.820	24.450	24.615	23.603	158,206
2024-01-19	24.480	24.700	24.175	24.180	23.186	173,910
2024-01-18	24.030	24.560	24.030	24.390	23.387	147,462
2024-01-17	23.850	24.120	23.700	24.065	23.076	201,256
2024-01-16	24.200	24.405	24.050	24.170	23.176	169,856
2024-01-15	24.385	24.725	24.385	24.430	23.426	89,165
2024-01-12	24.500	24.610	24.220	24.385	23.382	106,565
2024-01-11	24.965	24.985	24.270	24.305	23.306	176,240
2024-01-10	24.680	25.025	24.570	24.710	23.694	115,560
2024-01-09	25.360	25.360	24.790	24.790	23.771	142,086
2024-01-08	25.300	25.465	25.095	25.405	24.361	71,663
2024-01-05	25.325	25.515	25.025	25.410	24.365	153,215
2024-01-04	25.365	25.695	25.365	25.515	24.466	195,655
2024-01-03	25.690	25.755	25.050	25.370	24.327	269,375
2024-01-02	25.805	26.110	25.580	25.805	24.744	468,337
2023-12-29	25.875	25.985	25.620	25.665	24.610	168,227
2023-12-28	26.030	26.120	25.820	25.880	24.816	187,739
2023-12-27	26.075	26.150	25.925	25.940	24.874	182,159
2023-12-22	25.995	26.150	25.830	26.095	25.022	170,203

← NewerPage 12 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.