ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	28.595	29.250	28.590	28.965	27.279	457,315
2023-01-16	28.610	28.690	28.230	28.515	26.855	217,839
2023-01-13	28.160	28.800	28.100	28.545	26.883	674,813
2023-01-12	27.485	28.135	27.440	28.040	26.407	649,363
2023-01-11	27.430	27.920	27.210	27.355	25.762	424,408
2023-01-10	26.980	27.260	26.820	27.185	25.602	285,127
2023-01-09	27.115	27.400	27.015	27.315	25.725	446,616
2023-01-06	26.565	27.080	26.100	27.020	25.447	461,983
2023-01-05	25.705	26.660	25.700	26.455	24.915	692,782
2023-01-04	25.390	25.825	25.250	25.710	24.213	440,431
2023-01-03	25.200	25.610	25.130	25.325	23.850	279,282
2023-01-02	24.800	25.365	24.800	25.325	23.850	251,571
2022-12-30	24.795	24.845	24.515	24.590	23.158	200,252
2022-12-29	24.700	25.070	24.600	24.945	23.493	244,045
2022-12-28	25.200	25.290	24.715	24.780	23.337	197,255
2022-12-27	25.400	25.435	25.120	25.145	23.681	164,310
2022-12-23	24.800	25.395	24.800	25.055	23.596	370,979
2022-12-22	25.000	25.135	24.565	24.650	23.215	257,604
2022-12-21	24.220	24.950	24.180	24.950	23.497	252,235
2022-12-20	23.815	24.390	23.650	24.250	22.838	234,679
2022-12-19	24.100	24.475	24.045	24.060	22.659	239,484
2022-12-16	24.350	24.430	23.710	24.035	22.636	448,392
2022-12-15	24.800	24.940	24.340	24.405	22.984	432,228
2022-12-14	25.850	25.950	24.870	25.025	23.568	836,494
2022-12-13	25.710	26.500	25.575	26.115	24.594	515,836
2022-12-12	25.700	25.760	25.370	25.550	24.062	253,317
2022-12-09	25.830	26.120	25.600	25.940	24.430	294,954
2022-12-08	25.300	26.120	25.180	25.805	24.303	379,037
2022-12-07	25.500	25.500	25.005	25.245	23.775	329,517
2022-12-06	25.430	25.760	25.270	25.700	24.204	186,634
2022-12-05	25.795	26.310	25.565	25.630	24.138	509,291
2022-12-02	25.230	25.700	25.110	25.700	24.204	270,951
2022-12-01	26.050	26.130	25.280	25.470	23.987	418,788
2022-11-30	25.900	26.075	25.625	25.860	24.354	290,489
2022-11-29	25.330	26.100	25.330	25.935	24.425	310,783
2022-11-28	25.330	25.420	25.040	25.220	23.752	226,473
2022-11-25	25.410	25.665	25.325	25.530	24.044	217,672
2022-11-24	25.390	25.600	25.280	25.335	23.860	171,426
2022-11-23	25.625	25.650	25.220	25.310	23.836	207,082
2022-11-22	25.000	25.725	24.895	25.515	24.029	298,040
2022-11-21	24.915	24.915	24.450	24.880	23.431	291,631
2022-11-18	25.180	25.325	24.970	25.090	23.629	240,167
2022-11-17	25.060	25.200	24.675	25.000	23.544	323,902
2022-11-16	25.990	26.120	24.925	25.030	23.573	437,639
2022-11-15	26.300	26.310	25.475	26.045	24.529	480,753
2022-11-14	26.190	26.470	25.540	26.170	24.646	460,873
2022-11-11	24.900	26.300	24.880	26.060	24.543	985,404
2022-11-10	23.855	24.740	23.465	24.670	23.234	633,562
2022-11-09	24.485	24.650	23.940	24.025	22.626	488,806
2022-11-08	23.950	24.625	23.800	24.605	23.172	302,571
2022-11-07	23.260	24.210	23.150	23.965	22.570	314,096
2022-11-04	22.380	23.950	22.380	23.520	22.151	1,014,982
2022-11-03	22.195	22.230	21.675	22.065	20.780	444,566
2022-11-02	23.005	23.010	22.490	22.540	21.228	274,957
2022-11-01	22.965	23.250	22.720	22.855	21.524	253,017
2022-10-31	22.575	22.805	22.205	22.665	21.345	262,710
2022-10-28	22.980	22.980	22.320	22.390	21.086	298,293
2022-10-27	23.325	23.440	22.700	23.045	21.703	321,898
2022-10-26	22.970	23.395	22.780	23.380	22.019	375,685
2022-10-25	23.495	23.580	22.545	22.850	21.520	424,526

← NewerPage 17 of 22 · 1,284 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.