ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	23.630	23.850	23.570	23.850	23.319	134,829
2024-11-28	23.350	23.700	23.280	23.640	23.113	206,066
2024-11-27	22.930	23.180	22.770	23.150	22.634	128,127
2024-11-26	22.720	23.250	22.600	22.990	22.478	570,102
2024-11-25	24.130	24.190	23.630	23.900	23.368	230,236
2024-11-22	24.100	24.130	23.550	23.970	23.436	123,214
2024-11-21	23.810	23.980	23.600	23.920	23.387	126,183
2024-11-20	24.090	24.160	23.770	23.840	23.309	109,248
2024-11-19	24.110	24.290	23.450	23.990	23.456	195,948
2024-11-18	24.150	24.210	23.860	24.110	23.573	139,252
2024-11-15	23.270	24.160	23.270	23.970	23.436	270,669
2024-11-14	22.990	23.770	22.690	23.520	22.996	233,355
2024-11-13	22.850	23.030	22.480	22.620	22.116	137,483
2024-11-12	23.520	23.680	22.590	22.650	22.145	318,129
2024-11-11	24.120	24.380	23.640	23.760	23.231	239,294
2024-11-08	24.110	24.350	23.750	24.100	23.336	436,453
2024-11-07	23.490	24.850	23.490	24.650	23.869	991,509
2024-11-06	23.180	23.790	22.920	23.170	22.436	428,619
2024-11-05	22.880	23.070	22.760	23.040	22.310	154,080
2024-11-04	22.690	22.910	22.640	22.740	22.020	104,341
2024-11-01	22.750	22.830	22.580	22.700	21.981	114,455
2024-10-31	22.490	22.860	22.490	22.680	21.961	77,284
2024-10-30	22.800	22.850	22.470	22.660	21.942	108,763
2024-10-29	23.060	23.340	22.860	22.900	22.175	186,252
2024-10-28	22.480	22.960	22.480	22.960	22.233	240,597
2024-10-25	22.000	22.380	21.880	22.240	21.535	128,968
2024-10-24	22.030	22.490	21.970	21.970	21.274	152,589
2024-10-23	22.140	22.200	21.910	21.960	21.264	123,555
2024-10-22	22.080	22.270	21.940	22.170	21.468	184,579
2024-10-21	22.390	22.570	22.090	22.120	21.419	117,719
2024-10-18	22.110	22.660	22.000	22.470	21.758	277,577
2024-10-17	22.020	22.140	21.820	22.100	21.400	106,819
2024-10-16	21.950	22.150	21.810	22.070	21.371	181,636
2024-10-15	22.510	22.540	21.850	22.060	21.361	257,460
2024-10-14	22.700	22.790	22.410	22.530	21.816	122,279
2024-10-11	22.400	22.810	22.360	22.650	21.932	233,963
2024-10-10	22.500	22.600	22.290	22.600	21.884	161,852
2024-10-09	22.350	22.590	22.270	22.570	21.855	71,551
2024-10-08	22.550	22.670	22.250	22.420	21.710	356,723
2024-10-07	23.400	23.400	22.970	23.230	22.494	187,983
2024-10-04	23.270	23.540	23.180	23.380	22.639	143,552
2024-10-03	23.350	23.370	22.930	23.210	22.475	238,714
2024-10-02	23.600	23.740	23.240	23.540	22.794	214,323
2024-10-01	23.590	23.780	23.350	23.550	22.804	247,439
2024-09-30	23.570	23.880	23.260	23.540	22.794	231,594
2024-09-27	23.380	23.590	23.280	23.460	22.717	262,131
2024-09-26	22.610	23.500	22.610	23.250	22.513	576,799
2024-09-25	22.330	22.700	22.220	22.220	21.516	168,251
2024-09-24	22.120	22.580	22.120	22.450	21.739	510,292
2024-09-23	21.520	21.610	21.160	21.440	20.761	140,619
2024-09-20	21.800	21.800	21.330	21.480	20.799	282,602
2024-09-19	21.450	22.040	21.440	21.850	21.158	468,657
2024-09-18	20.940	21.150	20.820	21.100	20.432	103,668
2024-09-17	20.590	21.060	20.570	20.960	20.296	176,093
2024-09-16	20.490	20.600	20.360	20.510	19.860	65,628
2024-09-13	20.260	20.590	20.130	20.510	19.860	180,294
2024-09-12	20.090	20.350	20.000	20.160	19.521	173,130
2024-09-11	19.800	20.080	19.670	19.695	19.071	159,338
2024-09-10	19.935	20.100	19.650	19.720	19.095	263,223
2024-09-09	20.160	20.260	20.090	20.150	19.512	68,976

← NewerPage 9 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.