ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	23.060	23.220	22.600	22.935	22.578	188,669
2024-11-25	24.185	24.520	23.480	24.145	23.769	720,680
2024-11-22	24.040	24.520	23.450	24.090	23.715	106,390
2024-11-21	23.680	23.980	23.590	23.830	23.459	87,833
2024-11-20	24.010	24.520	23.490	24.145	23.769	148,434
2024-11-19	24.105	24.230	23.440	24.175	23.799	206,186
2024-11-18	24.240	24.240	23.850	24.165	23.789	362,186
2024-11-15	23.305	24.180	23.280	23.375	23.011	219,316
2024-11-14	22.945	23.790	22.680	23.000	22.642	343,171
2024-11-13	22.935	22.974	22.455	22.850	22.495	530,515
2024-11-12	23.505	23.570	22.570	23.515	23.149	418,862
2024-11-11	24.170	24.170	23.650	24.135	23.760	213,279
2024-11-08	23.760	24.260	23.760	24.155	23.551	232,222
2024-11-07	23.490	24.850	23.490	24.775	24.156	912,640
2024-11-06	23.305	23.800	22.950	23.490	22.903	629,605
2024-11-05	22.800	23.080	22.800	22.905	22.332	880,918
2024-11-04	22.600	22.920	22.100	22.690	22.123	269,401
2024-11-01	22.585	22.890	22.160	22.820	22.249	465,390
2024-10-31	22.505	22.860	22.480	22.525	21.962	124,202
2024-10-30	22.810	22.890	22.470	22.765	22.196	301,750
2024-10-29	22.915	23.330	22.890	23.040	22.464	126,596
2024-10-28	22.505	22.980	22.460	22.545	21.981	756,516
2024-10-25	22.000	22.390	21.910	22.000	21.450	461,291
2024-10-24	22.105	22.510	21.960	22.050	21.499	228,175
2024-10-23	21.965	22.220	21.930	22.145	21.591	71,561
2024-10-22	22.260	22.260	21.910	22.105	21.552	635,056
2024-10-21	22.490	22.580	22.100	22.460	21.898	69,549
2024-10-18	22.220	22.660	22.080	22.115	21.562	196,295
2024-10-17	22.105	22.150	21.820	21.985	21.435	163,710
2024-10-16	22.060	22.140	21.830	21.945	21.396	126,990
2024-10-15	22.525	22.550	21.820	22.460	21.898	126,743
2024-10-14	22.780	22.780	22.410	22.735	22.167	165,749
2024-10-11	22.340	22.810	22.340	22.400	21.840	175,599
2024-10-10	22.505	22.610	22.280	22.470	21.908	533,309
2024-10-09	22.320	22.590	22.320	22.365	21.806	338,428
2024-10-08	22.640	22.640	22.250	22.460	21.898	402,817
2024-10-07	23.545	24.300	22.990	23.335	22.752	266,933
2024-10-04	23.160	23.490	23.160	23.220	22.639	280,715
2024-10-03	23.390	23.390	22.950	23.355	22.771	1,018,594
2024-10-02	23.155	24.000	23.020	23.660	23.068	118,992
2024-10-01	23.400	23.800	23.380	23.565	22.976	242,949
2024-09-30	23.505	23.880	23.260	23.630	23.039	536,377
2024-09-27	23.280	23.610	23.280	23.385	22.800	684,680
2024-09-26	22.550	23.500	22.550	22.705	22.137	308,566
2024-09-25	22.260	22.690	22.210	22.365	21.806	237,486
2024-09-24	21.640	22.600	21.540	22.385	21.825	264,296
2024-09-23	21.600	21.650	21.150	21.610	21.070	131,090
2024-09-20	21.810	21.810	21.310	21.680	21.138	320,438
2024-09-19	21.250	22.050	20.920	21.460	20.923	976,230
2024-09-18	21.080	21.250	20.800	20.935	20.412	323,984
2024-09-17	20.600	21.075	20.530	20.623	20.107	462,799
2024-09-16	20.600	20.600	20.340	20.365	19.856	148,588
2024-09-13	20.298	20.600	19.700	20.288	19.780	371,650
2024-09-12	20.000	20.320	20.000	20.128	19.624	186,126
2024-09-11	19.698	20.070	19.655	19.850	19.354	489,123
2024-09-10	20.070	20.070	19.645	19.965	19.466	686,817
2024-09-09	20.080	20.280	20.080	20.213	19.707	46,846
2024-09-06	20.200	20.750	19.740	20.193	19.688	117,205
2024-09-05	20.240	20.480	19.790	19.840	19.344	160,208
2024-09-04	20.120	20.120	19.850	20.000	19.500	606,603

← NewerPage 9 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.