ArcelorMittal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 23.290 | 23.570 | 22.610 | 23.050 | 22.474 | 247,295 |
| 2024-06-10 | 23.115 | 23.550 | 23.000 | 23.080 | 22.503 | 641,517 |
| 2024-06-07 | 23.250 | 23.750 | 23.150 | 23.565 | 22.976 | 1,226,419 |
| 2024-06-06 | 23.305 | 23.550 | 23.140 | 23.290 | 22.708 | 1,907,038 |
| 2024-06-05 | 23.970 | 23.970 | 23.260 | 23.545 | 22.956 | 461,785 |
| 2024-06-04 | 23.890 | 24.380 | 23.810 | 24.335 | 23.727 | 1,826,175 |
| 2024-06-03 | 24.200 | 24.590 | 24.200 | 24.515 | 23.902 | 2,156,499 |
| 2024-05-31 | 23.945 | 24.160 | 23.750 | 23.830 | 23.234 | 1,764,564 |
| 2024-05-30 | 23.200 | 23.960 | 22.910 | 23.200 | 22.620 | 1,411,861 |
| 2024-05-29 | 23.515 | 24.090 | 22.990 | 23.650 | 23.059 | 220,936 |
| 2024-05-28 | 24.000 | 24.220 | 23.830 | 24.020 | 23.419 | 943,360 |
| 2024-05-24 | 23.900 | 23.900 | 23.470 | 23.535 | 22.947 | 107,312 |
| 2024-05-23 | 23.945 | 24.070 | 23.690 | 23.880 | 23.283 | 62,422 |
| 2024-05-22 | 24.165 | 24.230 | 23.660 | 24.060 | 23.458 | 1,695,623 |
| 2024-05-21 | 24.105 | 24.320 | 23.940 | 24.030 | 23.429 | 2,201,773 |
| 2024-05-20 | 24.480 | 24.700 | 24.120 | 24.525 | 23.912 | 1,182,037 |
| 2024-05-17 | 24.105 | 24.430 | 23.620 | 24.365 | 23.756 | 94,923 |
| 2024-05-16 | 23.500 | 24.430 | 23.500 | 23.670 | 23.078 | 644,772 |
| 2024-05-15 | 24.335 | 24.360 | 23.830 | 24.165 | 23.334 | 104,310 |
| 2024-05-14 | 24.200 | 24.350 | 23.800 | 24.070 | 23.242 | 476,645 |
| 2024-05-13 | 24.030 | 24.030 | 23.640 | 23.850 | 23.030 | 176,728 |
| 2024-05-10 | 23.915 | 24.320 | 23.530 | 23.915 | 23.093 | 1,448,691 |
| 2024-05-09 | 23.545 | 23.790 | 23.460 | 23.630 | 22.817 | 325,384 |
| 2024-05-08 | 24.105 | 24.240 | 23.560 | 23.905 | 23.083 | 940,931 |
| 2024-05-07 | 24.500 | 24.500 | 23.690 | 24.270 | 23.435 | 434,609 |
| 2024-05-03 | 24.600 | 24.640 | 24.170 | 24.460 | 23.619 | 434,299 |
| 2024-05-02 | 24.000 | 24.620 | 23.440 | 23.820 | 23.001 | 2,519,325 |
| 2024-05-01 | 23.840 | 23.840 | 23.589 | 23.840 | 23.020 | 34,892 |
| 2024-04-30 | 24.000 | 24.000 | 23.540 | 23.840 | 23.020 | 828,385 |
| 2024-04-29 | 24.070 | 24.120 | 23.750 | 23.765 | 22.948 | 964,960 |
| 2024-04-26 | 23.650 | 24.040 | 23.390 | 23.880 | 23.059 | 395,736 |
| 2024-04-25 | 23.660 | 23.710 | 23.190 | 23.600 | 22.788 | 2,303,657 |
| 2024-04-24 | 23.365 | 23.930 | 23.320 | 23.925 | 23.102 | 611,686 |
| 2024-04-23 | 24.260 | 24.260 | 23.400 | 24.000 | 23.175 | 728,018 |
| 2024-04-22 | 24.200 | 24.290 | 23.680 | 23.975 | 23.150 | 491,478 |
| 2024-04-19 | 23.650 | 23.950 | 23.430 | 23.470 | 22.663 | 811,416 |
| 2024-04-18 | 23.505 | 23.950 | 23.360 | 23.555 | 22.745 | 892,963 |
| 2024-04-17 | 23.820 | 24.150 | 23.490 | 23.870 | 23.049 | 619,701 |
| 2024-04-16 | 24.350 | 24.350 | 23.590 | 24.270 | 23.435 | 3,318,757 |
| 2024-04-15 | 25.880 | 25.880 | 25.410 | 25.745 | 24.860 | 1,422,559 |
| 2024-04-12 | 26.000 | 26.320 | 25.380 | 25.870 | 24.980 | 1,165,273 |
| 2024-04-11 | 25.800 | 26.190 | 25.490 | 25.830 | 24.942 | 570,487 |
| 2024-04-10 | 25.705 | 26.250 | 25.500 | 25.945 | 25.053 | 902,234 |
| 2024-04-09 | 25.705 | 25.950 | 25.430 | 25.640 | 24.758 | 1,519,599 |
| 2024-04-08 | 25.375 | 25.760 | 25.110 | 25.335 | 24.464 | 883,365 |
| 2024-04-05 | 25.280 | 25.840 | 25.170 | 25.290 | 24.420 | 775,841 |
| 2024-04-04 | 25.420 | 25.860 | 25.420 | 25.630 | 24.749 | 818,487 |
| 2024-04-03 | 25.535 | 25.710 | 25.170 | 25.480 | 24.604 | 631,924 |
| 2024-04-02 | 25.850 | 26.080 | 25.300 | 25.755 | 24.869 | 1,201,213 |
| 2024-03-28 | 25.688 | 25.855 | 25.330 | 25.753 | 24.867 | 740,184 |
| 2024-03-27 | 25.253 | 25.590 | 25.040 | 25.120 | 24.256 | 1,187,985 |
| 2024-03-26 | 25.258 | 25.355 | 24.880 | 24.973 | 24.114 | 985,380 |
| 2024-03-25 | 25.188 | 25.240 | 24.880 | 25.020 | 24.160 | 1,427,447 |
| 2024-03-22 | 24.753 | 25.120 | 24.690 | 24.700 | 23.851 | 2,356,414 |
| 2024-03-21 | 24.753 | 25.100 | 24.415 | 24.983 | 24.123 | 1,403,512 |
| 2024-03-20 | 24.500 | 24.566 | 24.175 | 24.373 | 23.534 | 803,349 |
| 2024-03-19 | 24.500 | 24.540 | 24.005 | 24.315 | 23.479 | 518,531 |
| 2024-03-18 | 24.678 | 24.695 | 24.065 | 24.293 | 23.457 | 2,598,418 |
| 2024-03-15 | 24.600 | 24.600 | 24.205 | 24.500 | 23.657 | 1,200,595 |
| 2024-03-14 | 24.753 | 24.900 | 22.998 | 24.683 | 23.834 | 498,610 |
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.