ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	24.225	24.225	23.475	23.510	22.322	316,962
2023-07-05	24.810	24.820	24.315	24.410	23.177	232,825
2023-07-04	25.030	25.050	24.860	24.940	23.680	109,545
2023-07-03	25.050	25.245	24.995	25.110	23.841	129,165
2023-06-30	24.990	25.220	24.915	24.950	23.689	355,882
2023-06-29	24.600	24.980	24.600	24.870	23.613	154,810
2023-06-28	24.725	24.900	24.485	24.605	23.362	235,255
2023-06-27	25.015	25.310	24.250	24.705	23.457	473,956
2023-06-26	24.600	24.920	24.210	24.730	23.480	121,623
2023-06-23	24.550	24.700	24.335	24.575	23.333	147,230
2023-06-22	24.500	24.840	24.350	24.730	23.480	174,426
2023-06-21	24.985	24.985	24.560	24.855	23.599	148,793
2023-06-20	25.290	25.290	24.705	24.895	23.637	234,352
2023-06-19	25.620	25.620	25.340	25.390	24.107	143,134
2023-06-16	25.885	25.900	25.465	25.760	24.458	290,445
2023-06-15	26.040	26.040	25.540	25.775	24.473	350,101
2023-06-14	25.850	26.840	25.850	26.200	24.876	339,714
2023-06-13	25.590	25.875	25.460	25.800	24.496	258,308
2023-06-12	25.490	25.550	25.185	25.395	24.112	161,069
2023-06-09	25.360	25.540	25.185	25.430	24.145	114,390
2023-06-08	24.850	25.600	24.850	25.355	24.074	301,933
2023-06-07	24.800	25.150	24.660	25.045	23.779	165,965
2023-06-06	24.750	25.065	24.590	24.915	23.656	146,569
2023-06-05	25.045	25.050	24.430	24.775	23.523	158,033
2023-06-02	24.130	25.000	23.850	24.945	23.684	307,913
2023-06-01	23.415	23.880	23.400	23.835	22.631	191,563
2023-05-31	23.550	23.705	23.120	23.220	22.047	250,328
2023-05-30	24.160	24.330	23.720	23.720	22.521	144,802
2023-05-29	24.450	24.450	24.135	24.155	22.934	90,295
2023-05-26	24.190	24.595	24.110	24.330	23.101	184,462
2023-05-25	24.095	24.220	23.800	23.900	22.692	140,188
2023-05-24	24.100	24.110	23.765	24.035	22.820	216,722
2023-05-23	24.700	24.740	24.425	24.495	23.257	108,028
2023-05-22	24.395	24.720	24.340	24.635	23.390	127,288
2023-05-19	24.935	25.175	24.800	24.800	23.356	205,111
2023-05-18	24.595	24.770	24.300	24.730	23.290	182,995
2023-05-17	23.920	24.600	23.875	24.520	23.092	152,485
2023-05-16	24.180	24.435	23.935	24.080	22.678	131,403
2023-05-15	24.465	24.540	24.270	24.400	22.979	81,947
2023-05-12	24.100	24.520	24.100	24.310	22.895	169,124
2023-05-11	24.500	24.745	23.820	24.025	22.626	310,915
2023-05-10	25.355	25.480	24.610	24.685	23.248	177,210
2023-05-09	24.825	25.225	24.800	25.205	23.737	151,637
2023-05-08	24.765	25.560	24.670	25.115	23.653	208,425
2023-05-05	24.225	24.755	24.065	24.615	23.182	329,453
2023-05-04	25.730	25.810	24.195	24.275	22.862	430,330
2023-05-03	25.700	25.805	25.390	25.630	24.138	167,537
2023-05-02	25.850	25.850	25.260	25.340	23.865	171,299
2023-04-28	25.710	25.750	25.085	25.700	24.204	264,771
2023-04-27	25.420	25.835	25.260	25.590	24.100	154,025
2023-04-26	25.110	25.410	24.830	25.405	23.926	213,193
2023-04-25	25.305	25.305	24.740	25.040	23.582	299,704
2023-04-24	25.800	25.940	25.245	25.340	23.865	314,685
2023-04-21	26.680	26.685	25.905	25.905	24.397	436,753
2023-04-20	26.910	26.920	26.510	26.895	25.329	127,290
2023-04-19	27.395	27.395	26.740	26.900	25.334	201,092
2023-04-18	27.330	27.590	27.180	27.375	25.781	272,095
2023-04-17	27.080	27.410	27.080	27.250	25.663	359,396
2023-04-14	27.220	27.220	26.760	26.940	25.371	146,376
2023-04-13	26.730	27.245	26.650	27.065	25.489	142,116

← NewerPage 15 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.