ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.250	24.695	24.250	24.370	23.368	2,110,742
2024-03-15	24.445	24.655	24.190	24.215	23.219	4,880,479
2024-03-14	24.735	24.780	24.405	24.445	23.440	2,539,540
2024-03-13	24.595	24.740	24.130	24.740	23.723	2,899,819
2024-03-12	24.030	24.810	24.030	24.665	23.651	3,661,861
2024-03-11	23.500	23.915	23.470	23.885	22.903	1,954,059
2024-03-08	23.890	24.055	23.720	23.875	22.893	1,657,041
2024-03-07	23.330	24.030	23.305	23.805	22.826	3,325,153
2024-03-06	23.315	23.645	23.305	23.435	22.471	1,524,820
2024-03-05	23.500	23.610	23.250	23.345	22.385	2,709,916
2024-03-04	23.930	24.050	23.580	23.750	22.773	2,375,112
2024-03-01	24.165	24.210	23.975	24.080	23.090	2,031,477
2024-02-29	24.120	24.200	23.740	24.120	23.128	4,119,289
2024-02-28	24.280	24.315	24.040	24.120	23.128	1,674,315
2024-02-27	24.010	24.480	23.925	24.350	23.349	1,779,438
2024-02-26	24.330	24.335	23.835	24.035	23.047	1,949,067
2024-02-23	24.200	24.395	24.070	24.315	23.315	1,990,303
2024-02-22	24.525	24.680	24.300	24.355	23.354	2,345,649
2024-02-21	24.375	24.520	24.290	24.350	23.349	1,959,551
2024-02-20	24.780	24.820	24.290	24.420	23.416	2,826,287
2024-02-19	25.400	25.435	24.785	24.855	23.833	2,542,950
2024-02-16	25.345	25.960	25.330	25.630	24.576	2,590,585
2024-02-15	25.225	25.395	25.055	25.220	24.183	2,162,881
2024-02-14	25.180	25.430	25.035	25.165	24.130	1,814,930
2024-02-13	26.480	26.500	25.160	25.365	24.322	2,901,236
2024-02-12	26.655	26.950	26.475	26.475	25.386	2,075,552
2024-02-09	26.500	26.570	26.120	26.535	25.444	2,117,037
2024-02-08	25.885	26.495	25.540	26.415	25.329	4,705,800
2024-02-07	25.490	25.525	25.075	25.185	24.149	1,659,264
2024-02-06	25.265	25.565	25.160	25.470	24.423	1,897,783
2024-02-05	25.500	25.700	24.835	24.985	23.958	2,088,888
2024-02-02	25.665	25.885	25.540	25.660	24.605	1,991,283
2024-02-01	25.520	25.885	25.480	25.560	24.509	1,851,580
2024-01-31	25.685	26.035	25.615	25.640	24.586	2,961,065
2024-01-30	25.410	25.445	25.130	25.400	24.356	1,734,653
2024-01-29	25.400	25.635	25.260	25.330	24.289	1,585,117
2024-01-26	25.420	25.605	25.330	25.380	24.336	1,511,776
2024-01-25	25.265	25.520	25.225	25.320	24.279	1,571,801
2024-01-24	25.370	25.470	25.005	25.425	24.380	2,194,471
2024-01-23	24.850	25.100	24.610	24.830	23.809	1,926,363
2024-01-22	24.485	24.835	24.440	24.605	23.593	2,194,202
2024-01-19	24.520	24.720	24.185	24.185	23.191	1,551,678
2024-01-18	24.045	24.570	23.990	24.380	23.378	2,303,481
2024-01-17	23.850	24.125	23.700	24.085	23.095	2,280,785
2024-01-16	24.160	24.430	24.020	24.185	23.191	2,103,929
2024-01-15	24.405	24.720	24.380	24.425	23.421	1,674,942
2024-01-12	24.480	24.625	24.215	24.375	23.373	2,151,558
2024-01-11	24.985	25.020	24.270	24.315	23.315	2,455,695
2024-01-10	24.615	25.035	24.580	24.720	23.704	2,137,549
2024-01-09	25.345	25.390	24.785	24.785	23.766	2,488,927
2024-01-08	25.275	25.480	25.100	25.410	24.365	1,121,725
2024-01-05	25.425	25.560	25.005	25.405	24.360	1,465,700
2024-01-04	25.385	25.705	25.360	25.510	24.461	2,447,980
2024-01-03	25.720	25.785	25.045	25.390	24.346	2,284,205
2024-01-02	25.860	26.110	25.580	25.820	24.758	1,252,935
2023-12-29	25.875	26.000	25.620	25.675	24.619	1,357,493
2023-12-28	26.040	26.125	25.830	25.895	24.830	1,124,710
2023-12-27	26.040	26.170	25.910	25.955	24.888	1,464,957
2023-12-22	25.940	26.160	25.870	26.085	25.012	1,197,161
2023-12-21	26.080	26.170	25.780	25.950	24.883	1,813,924

← NewerPage 12 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.