ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	19.865	20.480	19.780	20.170	19.531	2,213,929
2024-09-04	19.895	20.130	19.770	20.020	19.386	2,736,235
2024-09-03	21.240	21.300	20.190	20.230	19.589	3,901,555
2024-09-02	21.190	21.390	21.010	21.330	20.654	1,290,542
2024-08-30	21.180	21.460	21.170	21.170	20.499	3,633,134
2024-08-29	21.070	21.220	20.960	21.180	20.509	1,861,007
2024-08-28	21.230	21.230	20.940	21.050	20.383	2,108,314
2024-08-27	21.010	21.160	20.800	20.800	20.141	1,461,919
2024-08-26	20.900	21.070	20.850	21.010	20.344	1,675,983
2024-08-23	20.720	20.890	20.650	20.850	20.189	1,925,764
2024-08-22	20.800	20.940	20.630	20.630	19.976	1,846,993
2024-08-21	20.600	20.970	20.590	20.860	20.199	2,484,427
2024-08-20	20.760	20.870	20.490	20.570	19.918	1,994,731
2024-08-19	20.600	20.800	20.400	20.680	20.025	2,757,309
2024-08-16	20.150	20.280	20.090	20.210	19.570	2,097,445
2024-08-15	19.840	20.190	19.760	20.110	19.473	3,644,892
2024-08-14	19.855	19.925	19.420	19.715	19.090	2,839,662
2024-08-13	20.090	20.160	19.620	19.765	19.139	2,319,365
2024-08-12	20.250	20.300	20.050	20.110	19.473	2,096,410
2024-08-09	20.190	20.390	19.965	20.090	19.454	2,466,796
2024-08-08	19.820	20.070	19.530	20.000	19.366	2,473,225
2024-08-07	19.790	20.160	19.695	20.040	19.405	2,824,241
2024-08-06	19.550	19.710	19.380	19.545	18.926	3,423,772
2024-08-05	18.700	19.085	18.435	19.065	18.461	3,990,443
2024-08-02	19.820	19.905	19.325	19.420	18.805	3,004,909
2024-08-01	20.980	21.210	19.825	19.990	19.357	4,269,269
2024-07-31	20.810	21.150	20.810	20.940	20.277	2,858,380
2024-07-30	20.720	20.840	20.490	20.620	19.967	1,674,344
2024-07-29	20.970	21.050	20.710	20.750	20.093	1,577,788
2024-07-26	20.710	20.890	20.570	20.740	20.083	1,088,429
2024-07-25	20.520	20.790	20.230	20.770	20.112	2,447,232
2024-07-24	20.580	21.080	20.470	20.830	20.170	2,545,894
2024-07-23	20.920	21.080	20.490	20.580	19.928	2,727,683
2024-07-22	20.850	21.150	20.850	20.870	20.209	1,931,663
2024-07-19	20.940	21.090	20.730	20.760	20.102	3,134,449
2024-07-18	21.290	21.380	21.170	21.170	20.499	2,033,891
2024-07-17	21.130	21.430	21.070	21.290	20.616	2,247,041
2024-07-16	21.500	21.510	20.560	21.120	20.451	3,931,352
2024-07-15	21.570	21.920	21.520	21.660	20.974	2,731,333
2024-07-12	21.410	21.670	21.320	21.570	20.887	3,168,803
2024-07-11	20.910	21.040	20.740	21.020	20.354	2,262,993
2024-07-10	20.670	20.910	20.550	20.790	20.131	1,968,312
2024-07-09	21.260	21.380	20.690	20.740	20.083	3,083,773
2024-07-08	21.330	21.590	21.200	21.210	20.538	1,991,171
2024-07-05	21.650	21.780	21.380	21.490	20.809	1,468,110
2024-07-04	21.600	21.730	21.530	21.660	20.974	1,173,681
2024-07-03	21.470	21.705	21.380	21.500	20.819	3,093,932
2024-07-02	21.170	21.330	21.060	21.140	20.470	2,014,647
2024-07-01	21.690	21.800	21.240	21.290	20.616	2,525,781
2024-06-28	21.330	21.670	21.270	21.370	20.693	2,702,505
2024-06-27	21.480	21.600	21.210	21.240	20.567	2,517,245
2024-06-26	21.940	22.030	21.240	21.370	20.693	4,364,036
2024-06-25	22.000	22.200	21.750	21.890	21.197	2,378,282
2024-06-24	22.050	22.400	21.950	22.140	21.439	3,018,956
2024-06-21	22.370	22.410	21.790	21.970	21.274	5,181,900
2024-06-20	22.000	22.420	21.960	22.390	21.681	2,971,467
2024-06-19	22.200	22.330	21.990	21.990	21.293	2,437,147
2024-06-18	22.050	22.190	21.690	22.090	21.390	2,682,459
2024-06-17	21.810	21.910	21.480	21.830	21.138	3,372,325
2024-06-14	22.210	22.360	21.740	21.820	21.129	4,153,452

← NewerPage 10 of 22 · 1,281 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.