ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	21.480	21.600	20.185	20.185	19.680	413,927
2024-09-02	21.125	21.400	21.000	21.105	20.577	45,740
2024-08-30	21.105	21.460	20.630	21.290	20.758	129,034
2024-08-29	21.185	21.300	20.540	21.070	20.543	763,002
2024-08-28	20.960	21.230	20.960	21.033	20.507	126,161
2024-08-27	21.050	21.160	20.870	21.023	20.497	454,626
2024-08-23	20.600	21.000	20.200	20.745	20.226	89,480
2024-08-22	20.975	21.000	20.260	20.773	20.253	353,783
2024-08-21	20.738	20.970	20.590	20.613	20.097	4,308,462
2024-08-20	20.800	21.300	20.500	20.765	20.246	367,521
2024-08-19	20.450	21.020	20.450	20.545	20.031	668,158
2024-08-16	20.230	20.280	20.090	20.155	19.651	188,905
2024-08-15	19.790	20.160	19.790	19.833	19.337	125,483
2024-08-14	19.650	19.895	19.420	19.870	19.373	299,276
2024-08-13	19.965	20.150	19.620	20.090	19.588	447,264
2024-08-12	20.400	20.710	19.710	20.223	19.717	1,439,364
2024-08-09	20.370	20.370	19.965	20.203	19.697	720,178
2024-08-08	19.888	20.080	19.555	19.810	19.315	84,183
2024-08-07	19.888	20.160	19.705	19.860	19.363	235,550
2024-08-06	19.410	19.705	19.410	19.440	18.954	199,119
2024-08-05	19.000	19.085	18.545	18.735	18.267	776,063
2024-08-02	19.890	19.890	19.330	19.765	19.271	511,631
2024-08-01	20.658	25.386	19.830	20.125	19.622	462,818
2024-07-31	20.785	21.320	20.290	20.870	20.348	202,942
2024-07-30	20.775	21.330	20.490	20.753	20.234	308,534
2024-07-29	20.985	21.200	20.500	20.963	20.438	88,052
2024-07-26	20.858	20.900	20.560	20.725	20.207	55,031
2024-07-25	20.498	20.780	20.260	20.573	20.058	394,980
2024-07-24	20.600	21.070	20.490	20.575	20.061	103,883
2024-07-23	20.975	21.080	20.500	20.888	20.365	221,185
2024-07-22	20.898	21.140	20.840	20.928	20.404	816,871
2024-07-19	21.003	21.420	20.730	21.003	20.477	185,625
2024-07-18	21.420	21.420	21.170	21.290	20.758	76,817
2024-07-17	21.125	21.420	21.100	21.165	20.636	95,359
2024-07-16	21.505	21.790	20.580	21.515	20.977	732,901
2024-07-15	21.800	21.930	21.440	21.575	21.036	264,126
2024-07-12	21.350	21.660	21.350	21.470	20.933	275,512
2024-07-11	20.985	21.040	20.660	20.905	20.382	271,461
2024-07-10	20.910	20.910	20.530	20.680	20.163	511,996
2024-07-09	21.165	21.620	20.690	21.280	20.748	222,929
2024-07-08	21.705	21.790	21.190	21.420	20.884	80,330
2024-07-05	21.545	21.820	21.400	21.650	21.109	263,850
2024-07-04	21.690	21.730	21.370	21.575	21.036	71,770
2024-07-03	21.700	21.700	21.010	21.505	20.967	120,715
2024-07-02	21.330	21.330	21.050	21.115	20.587	128,158
2024-07-01	21.800	21.800	21.230	21.745	21.201	195,148
2024-06-28	21.400	21.660	21.110	21.335	20.802	466,507
2024-06-27	21.600	21.600	21.220	21.480	20.943	235,995
2024-06-26	21.950	21.950	21.240	21.935	21.387	411,545
2024-06-25	22.125	22.280	21.760	22.080	21.528	3,655,727
2024-06-24	22.010	22.520	21.940	22.080	21.528	662,942
2024-06-21	22.440	22.570	21.810	22.315	21.757	104,185
2024-06-20	21.945	22.420	21.850	21.985	21.435	488,377
2024-06-19	21.990	22.330	21.990	22.115	21.562	105,486
2024-06-18	21.705	22.170	21.700	22.050	21.499	71,021
2024-06-17	21.890	21.890	21.490	21.800	21.255	1,247,335
2024-06-14	22.200	22.360	21.740	22.290	21.733	3,324,213
2024-06-13	22.520	22.520	22.110	22.385	21.825	115,300
2024-06-12	22.600	22.980	22.480	22.860	22.288	1,382,741
2024-06-11	23.290	23.570	22.610	23.050	22.474	247,295

← NewerPage 10 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.