ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	23.350	23.855	23.195	23.855	22.650	302,809
2023-09-27	23.030	23.380	22.970	23.320	22.142	175,131
2023-09-26	22.800	23.140	22.615	23.040	21.876	228,097
2023-09-25	23.255	23.380	22.460	23.015	21.852	342,366
2023-09-22	23.410	23.505	23.255	23.320	22.142	223,779
2023-09-21	23.715	23.720	23.270	23.480	22.294	407,361
2023-09-20	23.800	24.115	23.580	23.990	22.778	332,509
2023-09-19	23.710	23.935	23.675	23.770	22.569	226,317
2023-09-18	24.290	24.350	23.680	23.745	22.545	283,547
2023-09-15	24.170	24.540	24.165	24.350	23.120	368,511
2023-09-14	23.680	24.015	23.475	23.975	22.763	295,584
2023-09-13	23.925	24.060	23.500	23.500	22.312	306,099
2023-09-12	24.325	24.395	23.905	24.000	22.787	265,112
2023-09-11	24.425	24.660	24.350	24.350	23.120	175,424
2023-09-08	24.370	24.600	23.935	24.230	23.006	119,395
2023-09-07	24.850	24.850	24.210	24.255	23.029	263,695
2023-09-06	24.850	25.020	24.800	24.920	23.661	153,029
2023-09-05	24.805	25.180	24.600	24.950	23.689	190,228
2023-09-04	25.225	25.450	24.860	24.955	23.694	148,926
2023-09-01	24.735	25.220	24.735	25.095	23.827	324,712
2023-08-31	24.620	24.795	24.540	24.540	23.300	118,022
2023-08-30	24.780	24.790	24.595	24.610	23.366	146,879
2023-08-29	24.635	24.700	24.350	24.670	23.423	153,306
2023-08-28	24.270	24.560	24.260	24.440	23.205	169,475
2023-08-25	24.165	24.310	23.995	24.050	22.835	125,785
2023-08-24	24.450	24.590	23.940	24.125	22.906	147,857
2023-08-23	24.290	24.475	24.220	24.360	23.129	118,114
2023-08-22	23.840	24.310	23.750	24.250	23.025	184,912
2023-08-21	23.600	23.850	23.530	23.585	22.393	138,408
2023-08-18	24.085	24.085	23.475	23.690	22.493	252,763
2023-08-17	24.030	24.300	23.880	24.100	22.882	421,372
2023-08-16	24.200	24.515	24.140	24.375	23.143	125,724
2023-08-15	24.880	24.890	24.190	24.255	23.029	316,565
2023-08-14	24.490	25.150	24.400	24.750	23.499	240,584
2023-08-11	24.715	24.715	24.345	24.610	23.366	193,052
2023-08-10	24.885	24.980	24.730	24.780	23.528	169,413
2023-08-09	24.700	25.015	24.670	24.730	23.480	147,371
2023-08-08	24.750	24.755	24.335	24.455	23.219	248,157
2023-08-07	24.975	25.140	24.755	24.950	23.689	130,384
2023-08-04	25.050	25.240	24.945	25.160	23.889	100,898
2023-08-03	25.300	25.355	24.875	25.240	23.965	209,903
2023-08-02	25.500	25.755	25.360	25.410	24.126	200,799
2023-08-01	26.315	26.315	25.695	25.770	24.468	205,460
2023-07-31	25.690	26.395	25.590	26.315	24.985	235,688
2023-07-28	25.520	25.830	25.445	25.685	24.387	196,967
2023-07-27	25.780	26.160	25.020	25.455	24.169	396,843
2023-07-26	25.890	26.040	25.605	25.665	24.368	238,067
2023-07-25	25.550	26.000	25.550	25.815	24.511	360,392
2023-07-24	24.700	25.205	24.585	25.200	23.927	168,251
2023-07-21	25.205	25.205	24.625	24.825	23.571	277,187
2023-07-20	24.850	25.545	24.850	25.220	23.946	270,940
2023-07-19	25.075	25.200	24.630	24.800	23.547	175,432
2023-07-18	25.050	25.150	24.695	25.150	23.879	144,351
2023-07-17	24.760	25.060	24.675	24.910	23.651	111,481
2023-07-14	25.140	25.150	24.890	24.925	23.665	98,623
2023-07-13	25.050	25.300	24.935	25.195	23.922	241,791
2023-07-12	24.365	25.100	24.365	24.960	23.699	354,610
2023-07-11	24.025	24.335	24.025	24.295	23.067	308,726
2023-07-10	23.845	24.105	23.700	23.940	22.730	149,582
2023-07-07	23.700	24.020	23.635	24.020	22.806	202,732

← NewerPage 14 of 22 · 1,283 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.