ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.400	22.530	22.110	22.200	21.497	2,243,870
2024-06-12	22.810	22.980	22.490	22.520	21.807	2,681,483
2024-06-11	23.220	23.270	22.620	22.670	21.952	3,921,081
2024-06-10	23.080	23.450	23.020	23.290	22.552	2,239,679
2024-06-07	23.600	23.640	23.140	23.400	22.659	3,200,862
2024-06-06	23.410	23.550	23.120	23.550	22.804	2,337,107
2024-06-05	23.750	23.790	23.260	23.360	22.620	4,384,655
2024-06-04	24.360	24.380	23.810	23.820	23.065	3,024,340
2024-06-03	24.370	24.610	24.200	24.350	23.579	3,362,128
2024-05-31	23.920	24.180	23.760	24.160	23.395	6,882,105
2024-05-30	23.050	23.970	23.050	23.910	23.153	4,317,263
2024-05-29	23.660	23.730	22.980	23.180	22.446	3,733,728
2024-05-28	24.030	24.100	23.850	23.940	23.182	1,614,856
2024-05-27	23.800	24.010	23.780	23.980	23.220	987,332
2024-05-24	23.680	23.900	23.490	23.830	23.075	1,348,366
2024-05-23	23.840	23.930	23.690	23.740	22.988	2,171,312
2024-05-22	24.000	24.110	23.660	23.920	23.162	2,253,844
2024-05-21	24.060	24.170	23.970	24.080	23.317	2,229,090
2024-05-20	24.410	24.670	24.150	24.170	23.404	1,919,360
2024-05-17	24.270	24.430	24.120	24.270	23.501	2,399,653
2024-05-16	23.750	24.420	23.620	24.340	23.569	3,937,932
2024-05-15	24.200	24.260	23.810	23.880	22.898	2,345,565
2024-05-14	23.990	24.340	23.990	24.120	23.128	2,279,793
2024-05-13	23.830	23.990	23.750	23.950	22.965	1,896,278
2024-05-10	23.900	24.320	23.870	23.880	22.898	2,942,344
2024-05-09	23.610	23.800	23.510	23.680	22.706	1,871,161
2024-05-08	23.940	23.940	23.560	23.610	22.639	2,558,342
2024-05-07	24.300	24.300	23.690	23.970	22.984	3,131,701
2024-05-06	24.410	24.730	24.350	24.350	23.349	2,104,470
2024-05-03	24.500	24.680	24.160	24.300	23.301	1,804,974
2024-05-02	24.070	24.640	23.430	24.330	23.330	3,748,681
2024-04-30	23.950	23.960	23.540	23.590	22.620	2,340,129
2024-04-29	23.770	24.130	23.730	24.050	23.061	2,081,041
2024-04-26	23.810	24.080	23.700	23.750	22.773	2,295,626
2024-04-25	23.630	23.690	23.170	23.540	22.572	2,802,569
2024-04-24	23.810	23.950	23.550	23.640	22.668	2,185,626
2024-04-23	24.020	24.100	23.400	23.470	22.505	3,800,729
2024-04-22	24.000	24.290	23.770	24.110	23.119	2,204,739
2024-04-19	23.560	23.880	23.440	23.830	22.850	2,845,773
2024-04-18	23.600	23.960	23.560	23.800	22.821	2,676,573
2024-04-17	23.800	24.220	23.500	23.510	22.543	3,430,788
2024-04-16	24.220	24.370	23.550	23.760	22.783	8,435,640
2024-04-15	25.650	25.840	25.410	25.520	24.471	2,055,736
2024-04-12	25.860	26.340	25.640	25.720	24.662	3,755,965
2024-04-11	25.730	26.190	25.480	25.540	24.490	2,727,207
2024-04-10	25.890	26.250	25.500	25.670	24.615	3,010,981
2024-04-09	25.600	25.960	25.580	25.650	24.595	2,589,434
2024-04-08	25.280	25.750	25.280	25.640	24.586	2,299,259
2024-04-05	25.330	25.460	25.160	25.290	24.250	1,886,462
2024-04-04	25.680	25.850	25.570	25.690	24.634	1,748,814
2024-04-03	25.580	25.770	25.150	25.580	24.528	2,318,032
2024-04-02	25.790	26.090	25.520	25.540	24.490	3,113,958
2024-03-28	25.700	25.775	25.310	25.455	24.408	1,738,641
2024-03-27	25.085	25.590	25.035	25.495	24.447	1,752,427
2024-03-26	25.035	25.190	24.875	25.145	24.111	1,546,812
2024-03-25	24.995	25.240	24.930	25.200	24.164	1,986,918
2024-03-22	24.720	25.125	24.690	24.995	23.967	1,735,382
2024-03-21	25.000	25.050	24.600	24.880	23.857	2,177,389
2024-03-20	24.385	24.565	24.185	24.565	23.555	1,451,508
2024-03-19	24.390	24.410	24.005	24.385	23.382	1,544,643

← NewerPage 11 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.