ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	26.100	26.170	25.785	25.950	24.883	201,482
2023-12-20	26.330	26.405	26.105	26.200	25.123	234,775
2023-12-19	26.050	26.330	25.945	26.195	25.118	368,994
2023-12-18	24.755	26.330	24.750	26.290	25.209	883,393
2023-12-15	24.840	25.100	24.765	24.975	23.948	515,527
2023-12-14	24.450	24.985	24.450	24.690	23.675	465,905
2023-12-13	23.960	24.215	23.800	24.010	23.023	219,220
2023-12-12	24.050	24.700	23.880	23.970	22.985	323,514
2023-12-11	23.545	23.990	23.490	23.940	22.956	192,326
2023-12-08	23.655	23.970	23.600	23.725	22.750	172,531
2023-12-07	23.400	23.665	23.250	23.575	22.606	149,700
2023-12-06	23.680	23.865	23.585	23.585	22.615	191,792
2023-12-05	23.420	23.645	23.360	23.510	22.543	222,179
2023-12-04	23.410	23.700	23.380	23.545	22.577	185,741
2023-12-01	23.250	23.500	23.160	23.470	22.505	220,618
2023-11-30	22.950	23.285	22.780	23.105	22.155	252,814
2023-11-29	22.500	23.095	22.500	22.820	21.882	217,906
2023-11-28	22.445	22.610	22.340	22.545	21.618	312,351
2023-11-27	22.360	22.595	22.250	22.505	21.580	159,694
2023-11-24	22.310	22.500	22.155	22.355	21.436	133,049
2023-11-23	22.385	22.470	22.295	22.340	21.422	114,274
2023-11-22	22.000	22.400	22.000	22.305	21.388	311,406
2023-11-21	21.900	22.035	21.785	21.895	20.995	171,850
2023-11-20	22.040	22.155	21.800	22.035	21.129	293,874
2023-11-17	21.600	22.095	21.580	21.935	21.033	592,820
2023-11-16	21.665	21.785	21.480	21.480	20.597	234,277
2023-11-15	21.390	21.940	21.350	21.745	20.851	424,693
2023-11-14	20.520	21.370	20.420	21.290	20.415	481,673
2023-11-13	20.305	20.650	20.280	20.510	19.667	249,634
2023-11-10	20.835	20.905	20.165	20.285	19.260	695,705
2023-11-09	21.010	21.400	20.670	20.950	19.891	486,817
2023-11-08	21.335	21.490	21.245	21.300	20.224	153,943
2023-11-07	21.600	21.665	21.280	21.430	20.347	131,766
2023-11-06	21.715	21.890	21.625	21.670	20.575	159,362
2023-11-03	21.750	21.890	21.575	21.670	20.575	187,249
2023-11-02	20.945	21.725	20.945	21.575	20.485	330,925
2023-11-01	20.940	21.020	20.665	20.710	19.663	151,340
2023-10-31	20.250	21.030	20.225	20.890	19.834	307,377
2023-10-30	20.200	20.330	19.920	20.240	19.217	635,638
2023-10-27	21.310	21.350	20.985	21.080	20.015	166,975
2023-10-26	20.600	21.045	20.600	21.025	19.963	141,298
2023-10-25	20.870	20.980	20.725	20.910	19.853	129,546
2023-10-24	20.810	20.890	20.300	20.760	19.711	222,686
2023-10-23	20.500	20.675	20.320	20.660	19.616	192,103
2023-10-20	21.000	21.040	20.350	20.480	19.445	628,555
2023-10-19	21.250	21.520	21.070	21.365	20.285	216,936
2023-10-18	21.910	21.910	21.145	21.250	20.176	455,644
2023-10-17	22.015	22.150	21.455	22.125	21.007	349,487
2023-10-16	21.890	22.300	21.745	22.145	21.026	186,866
2023-10-13	22.220	22.340	21.670	21.705	20.608	362,346
2023-10-12	23.245	23.310	22.190	22.190	21.069	505,689
2023-10-11	23.070	23.535	23.070	23.100	21.933	126,950
2023-10-10	22.925	23.545	22.900	23.205	22.032	315,090
2023-10-09	22.700	22.860	22.525	22.755	21.605	89,573
2023-10-06	22.765	22.970	22.650	22.840	21.686	104,916
2023-10-05	22.885	22.885	22.580	22.580	21.439	150,036
2023-10-04	22.750	23.075	22.580	22.755	21.605	160,257
2023-10-03	23.270	23.425	22.825	22.965	21.805	265,763
2023-10-02	23.930	24.150	23.450	23.535	22.346	235,308
2023-09-29	23.870	24.015	23.655	23.745	22.545	185,940

← NewerPage 13 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.