ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	26.730	27.245	26.650	27.065	25.489	142,116
2023-04-12	26.785	27.310	26.705	26.825	25.263	167,465
2023-04-11	25.990	26.970	25.990	26.910	25.343	314,983
2023-04-06	25.875	25.990	25.530	25.730	24.232	209,291
2023-04-05	26.240	26.290	25.590	25.700	24.204	283,872
2023-04-04	26.865	27.160	26.150	26.150	24.627	281,490
2023-04-03	27.500	27.500	26.805	26.810	25.249	339,646
2023-03-31	27.585	27.935	27.460	27.890	26.266	189,600
2023-03-30	27.340	27.730	27.175	27.590	25.984	214,835
2023-03-29	26.950	27.430	26.800	27.220	25.635	282,054
2023-03-28	26.380	26.690	26.155	26.430	24.891	216,462
2023-03-27	26.500	26.520	25.585	26.185	24.660	248,053
2023-03-24	26.295	26.295	25.165	26.005	24.491	380,345
2023-03-23	26.410	26.620	26.065	26.420	24.882	218,089
2023-03-22	26.085	26.380	25.795	26.240	24.712	181,287
2023-03-21	25.505	26.400	25.420	26.150	24.627	284,950
2023-03-20	24.735	25.420	24.100	25.230	23.761	432,187
2023-03-17	25.715	26.635	24.905	25.000	23.544	516,817
2023-03-16	25.660	25.705	24.770	25.430	23.949	573,731
2023-03-15	27.500	27.500	24.945	25.045	23.587	770,704
2023-03-14	26.940	27.600	26.630	27.490	25.889	371,629
2023-03-13	28.335	28.460	26.895	27.000	25.428	523,611
2023-03-10	28.790	28.910	28.270	28.475	26.817	373,590
2023-03-09	29.900	29.900	29.350	29.390	27.679	164,203
2023-03-08	29.250	29.820	29.150	29.710	27.980	141,575
2023-03-07	30.000	30.070	29.400	29.405	27.693	222,208
2023-03-06	30.350	30.430	29.875	29.985	28.239	348,821
2023-03-03	29.700	30.500	29.700	30.425	28.654	757,674
2023-03-02	29.090	29.585	28.875	29.585	27.862	419,983
2023-03-01	28.800	29.530	28.765	29.090	27.396	588,440
2023-02-28	28.200	28.525	28.020	28.435	26.779	298,090
2023-02-27	28.000	28.410	28.000	28.130	26.492	253,422
2023-02-24	28.220	28.250	27.690	27.830	26.210	250,612
2023-02-23	28.325	28.475	28.080	28.165	26.525	233,271
2023-02-22	27.995	28.315	27.740	28.150	26.511	291,238
2023-02-21	28.545	28.700	27.960	28.435	26.779	343,417
2023-02-20	28.400	28.665	28.165	28.500	26.841	263,896
2023-02-17	28.385	28.590	28.250	28.280	26.633	339,781
2023-02-16	28.650	28.970	28.435	28.860	27.180	358,587
2023-02-15	27.990	28.495	27.985	28.470	26.812	467,102
2023-02-14	27.330	28.160	27.230	27.835	26.214	507,109
2023-02-13	27.200	27.285	26.805	27.135	25.555	311,879
2023-02-10	27.390	27.450	26.805	27.075	25.499	356,411
2023-02-09	27.345	27.940	27.065	27.490	25.889	612,189
2023-02-08	27.465	27.605	27.220	27.235	25.649	423,173
2023-02-07	27.475	27.840	27.365	27.460	25.861	311,888
2023-02-06	28.175	28.175	27.400	27.550	25.946	486,293
2023-02-03	28.320	28.770	28.300	28.550	26.888	265,613
2023-02-02	28.600	28.720	28.095	28.455	26.798	324,634
2023-02-01	28.495	28.630	28.095	28.285	26.638	297,989
2023-01-31	28.985	29.085	28.300	28.370	26.718	355,668
2023-01-30	29.290	29.440	28.925	28.935	27.250	309,067
2023-01-27	29.170	29.715	29.170	29.415	27.702	502,421
2023-01-26	28.900	29.400	28.750	29.260	27.556	709,885
2023-01-25	28.605	28.765	28.415	28.695	27.024	264,624
2023-01-24	28.545	28.660	28.250	28.570	26.907	250,622
2023-01-23	28.410	28.725	28.360	28.515	26.855	367,523
2023-01-20	28.270	28.400	27.975	28.290	26.643	396,927
2023-01-19	28.450	28.500	27.615	27.910	26.285	708,515
2023-01-18	28.655	29.080	28.350	28.895	27.213	515,477

← NewerPage 16 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.