ArcelorMittal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 24.600 | 24.815 | 24.135 | 24.558 | 23.713 | 2,751,587 |
| 2024-03-12 | 24.000 | 24.785 | 23.740 | 24.063 | 23.235 | 720,473 |
| 2024-03-11 | 23.455 | 24.020 | 23.455 | 23.540 | 22.730 | 471,878 |
| 2024-03-08 | 24.035 | 24.035 | 23.740 | 23.915 | 23.093 | 992,443 |
| 2024-03-07 | 23.400 | 24.015 | 23.165 | 23.358 | 22.554 | 707,042 |
| 2024-03-06 | 23.400 | 23.630 | 23.150 | 23.383 | 22.578 | 369,880 |
| 2024-03-05 | 23.500 | 23.895 | 23.260 | 23.468 | 22.660 | 589,620 |
| 2024-03-04 | 24.030 | 24.030 | 23.600 | 24.030 | 23.204 | 277,044 |
| 2024-03-01 | 24.335 | 24.335 | 23.970 | 24.063 | 23.235 | 538,700 |
| 2024-02-29 | 24.000 | 24.265 | 23.750 | 24.158 | 23.327 | 1,022,952 |
| 2024-02-28 | 24.200 | 24.500 | 24.040 | 24.230 | 23.397 | 1,144,789 |
| 2024-02-27 | 24.200 | 24.475 | 23.890 | 24.020 | 23.194 | 1,558,583 |
| 2024-02-26 | 24.400 | 24.495 | 23.835 | 24.268 | 23.433 | 977,786 |
| 2024-02-23 | 24.395 | 24.395 | 24.080 | 24.305 | 23.469 | 1,180,534 |
| 2024-02-22 | 24.685 | 24.685 | 24.200 | 24.525 | 23.682 | 1,018,312 |
| 2024-02-21 | 24.570 | 24.570 | 23.200 | 24.420 | 23.580 | 1,313,744 |
| 2024-02-20 | 24.878 | 25.005 | 24.320 | 24.688 | 23.838 | 1,074,540 |
| 2024-02-19 | 25.430 | 25.430 | 24.780 | 25.368 | 24.495 | 1,236,564 |
| 2024-02-16 | 25.353 | 25.960 | 25.065 | 25.353 | 24.481 | 1,612,837 |
| 2024-02-15 | 25.400 | 25.430 | 25.010 | 25.225 | 24.357 | 508,239 |
| 2024-02-14 | 25.400 | 25.520 | 25.010 | 25.220 | 24.353 | 1,625,618 |
| 2024-02-13 | 26.520 | 26.640 | 25.165 | 25.240 | 24.372 | 1,160,997 |
| 2024-02-12 | 26.553 | 26.935 | 26.472 | 26.715 | 25.796 | 417,582 |
| 2024-02-09 | 26.300 | 26.660 | 26.120 | 26.478 | 25.567 | 454,068 |
| 2024-02-08 | 25.625 | 26.500 | 25.625 | 25.745 | 24.860 | 853,139 |
| 2024-02-07 | 25.620 | 25.650 | 25.070 | 25.488 | 24.611 | 345,436 |
| 2024-02-06 | 25.383 | 25.565 | 24.835 | 25.335 | 24.464 | 555,135 |
| 2024-02-05 | 25.700 | 25.815 | 24.835 | 25.453 | 24.577 | 764,472 |
| 2024-02-02 | 25.500 | 25.865 | 25.405 | 25.600 | 24.720 | 486,715 |
| 2024-02-01 | 25.500 | 25.880 | 25.345 | 25.625 | 24.744 | 634,677 |
| 2024-01-31 | 25.540 | 26.035 | 25.500 | 25.720 | 24.835 | 659,663 |
| 2024-01-30 | 25.563 | 25.590 | 25.125 | 25.440 | 24.565 | 839,806 |
| 2024-01-29 | 25.260 | 25.615 | 25.260 | 25.463 | 24.587 | 1,108,132 |
| 2024-01-26 | 25.500 | 25.575 | 25.165 | 25.453 | 24.577 | 842,798 |
| 2024-01-25 | 25.453 | 25.580 | 25.135 | 25.310 | 24.440 | 755,816 |
| 2024-01-24 | 25.153 | 25.520 | 24.680 | 25.368 | 24.495 | 5,851,360 |
| 2024-01-23 | 24.600 | 25.100 | 24.455 | 24.905 | 24.049 | 451,991 |
| 2024-01-22 | 24.453 | 24.815 | 24.035 | 24.605 | 23.759 | 1,075,550 |
| 2024-01-19 | 24.278 | 24.725 | 24.178 | 24.510 | 23.667 | 686,110 |
| 2024-01-18 | 23.855 | 24.560 | 23.855 | 24.045 | 23.218 | 618,386 |
| 2024-01-17 | 24.000 | 24.335 | 23.640 | 23.715 | 22.899 | 884,345 |
| 2024-01-16 | 24.258 | 24.575 | 24.045 | 24.093 | 23.264 | 653,334 |
| 2024-01-15 | 24.310 | 24.705 | 24.255 | 24.488 | 23.645 | 689,823 |
| 2024-01-12 | 24.253 | 24.630 | 24.165 | 24.505 | 23.662 | 699,493 |
| 2024-01-11 | 24.963 | 25.005 | 24.270 | 24.940 | 24.082 | 609,549 |
| 2024-01-10 | 24.535 | 25.030 | 24.535 | 24.640 | 23.793 | 507,810 |
| 2024-01-09 | 25.395 | 25.395 | 24.780 | 25.353 | 24.481 | 8,786,226 |
| 2024-01-08 | 25.300 | 25.480 | 25.090 | 25.263 | 24.394 | 398,604 |
| 2024-01-05 | 25.545 | 25.545 | 25.020 | 25.435 | 24.560 | 532,755 |
| 2024-01-04 | 25.350 | 25.705 | 25.350 | 25.430 | 24.555 | 2,139,267 |
| 2024-01-03 | 25.620 | 25.975 | 25.060 | 25.705 | 24.821 | 3,088,524 |
| 2024-01-02 | 25.920 | 26.105 | 25.520 | 25.863 | 24.973 | 605,734 |
| 2023-12-29 | 25.900 | 25.975 | 25.625 | 25.900 | 25.009 | 450,525 |
| 2023-12-28 | 26.100 | 26.130 | 25.835 | 26.100 | 25.202 | 496,255 |
| 2023-12-27 | 26.170 | 26.170 | 25.860 | 26.063 | 25.166 | 5,661,308 |
| 2023-12-22 | 26.000 | 26.155 | 25.755 | 25.973 | 25.079 | 685,178 |
| 2023-12-21 | 25.853 | 26.355 | 25.750 | 26.145 | 25.246 | 623,448 |
| 2023-12-20 | 26.400 | 26.400 | 26.100 | 26.315 | 25.410 | 2,789,582 |
| 2023-12-19 | 26.153 | 26.440 | 25.850 | 26.068 | 25.171 | 2,100,029 |
| 2023-12-18 | 24.668 | 26.350 | 24.665 | 25.893 | 25.002 | 1,789,672 |
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.