ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	26.350	26.405	26.100	26.195	25.118	1,676,202
2023-12-19	26.020	26.330	25.940	26.180	25.104	2,405,224
2023-12-18	24.815	26.350	24.760	26.280	25.199	6,782,126
2023-12-15	24.840	25.110	24.750	24.960	23.934	5,653,213
2023-12-14	24.520	25.015	24.480	24.725	23.708	4,350,890
2023-12-13	23.960	24.220	23.810	23.990	23.004	3,826,627
2023-12-12	24.225	24.715	23.885	23.965	22.980	2,884,193
2023-12-11	23.510	23.990	23.420	23.935	22.951	2,928,273
2023-12-08	23.530	23.975	23.530	23.735	22.759	1,840,990
2023-12-07	23.480	23.685	23.375	23.570	22.601	1,788,017
2023-12-06	23.725	23.865	23.585	23.585	22.615	1,825,380
2023-12-05	23.365	23.650	23.360	23.495	22.529	2,169,639
2023-12-04	23.410	23.705	23.320	23.540	22.572	2,373,161
2023-12-01	23.240	23.515	23.150	23.475	22.510	2,708,033
2023-11-30	22.850	23.315	22.775	23.090	22.141	5,122,140
2023-11-29	22.430	23.105	22.420	22.830	21.891	3,056,829
2023-11-28	22.460	22.630	22.340	22.540	21.613	2,305,056
2023-11-27	22.305	22.610	22.260	22.490	21.565	2,009,637
2023-11-24	22.295	22.520	22.160	22.340	21.421	1,961,917
2023-11-23	22.380	22.485	22.280	22.330	21.412	1,720,080
2023-11-22	21.965	22.425	21.955	22.295	21.378	2,961,274
2023-11-21	21.845	22.025	21.790	21.885	20.985	2,118,267
2023-11-20	22.040	22.075	21.790	22.010	21.105	2,238,451
2023-11-17	21.530	22.115	21.530	21.925	21.024	3,668,591
2023-11-16	21.620	21.785	21.480	21.480	20.597	2,493,243
2023-11-15	21.440	21.955	21.365	21.740	20.846	4,140,350
2023-11-14	20.485	21.395	20.410	21.295	20.419	4,276,944
2023-11-13	20.260	20.655	20.260	20.500	19.657	3,353,417
2023-11-10	20.700	20.900	20.130	20.285	19.260	3,334,856
2023-11-09	20.995	21.400	20.665	20.960	19.901	3,055,607
2023-11-08	21.385	21.490	21.225	21.315	20.238	2,593,193
2023-11-07	21.580	21.675	21.270	21.435	20.352	1,739,696
2023-11-06	21.730	21.900	21.620	21.715	20.618	1,702,066
2023-11-03	21.770	21.900	21.560	21.695	20.599	1,959,518
2023-11-02	20.950	21.730	20.950	21.565	20.475	3,026,947
2023-11-01	20.920	21.020	20.665	20.725	19.678	2,112,523
2023-10-31	20.205	21.030	20.205	20.880	19.825	3,521,154
2023-10-30	20.170	20.395	19.912	20.250	19.227	5,278,070
2023-10-27	21.310	21.360	20.975	21.070	20.005	1,658,130
2023-10-26	20.660	21.050	20.605	21.005	19.944	1,723,002
2023-10-25	20.845	20.985	20.715	20.900	19.844	1,407,197
2023-10-24	20.735	20.900	20.290	20.770	19.720	2,358,110
2023-10-23	20.530	20.675	20.325	20.645	19.602	2,003,324
2023-10-20	20.910	21.045	20.345	20.495	19.459	3,689,768
2023-10-19	21.245	21.520	21.075	21.365	20.285	2,317,688
2023-10-18	21.890	21.910	21.135	21.245	20.171	3,115,269
2023-10-17	21.990	22.160	21.445	22.110	20.993	2,771,910
2023-10-16	21.800	22.305	21.750	22.155	21.036	1,782,893
2023-10-13	22.200	22.335	21.665	21.710	20.613	2,952,910
2023-10-12	23.250	23.340	22.160	22.160	21.040	3,735,486
2023-10-11	23.100	23.565	23.095	23.105	21.938	1,731,018
2023-10-10	22.900	23.570	22.855	23.200	22.028	2,529,510
2023-10-09	22.705	22.875	22.530	22.780	21.629	1,367,317
2023-10-06	22.615	22.970	22.615	22.825	21.672	1,938,086
2023-10-05	22.725	22.870	22.570	22.570	21.430	1,376,715
2023-10-04	22.750	23.080	22.590	22.765	21.615	1,588,698
2023-10-03	23.180	23.425	22.810	22.950	21.790	2,537,456
2023-10-02	23.965	24.155	23.450	23.540	22.351	1,972,415
2023-09-29	23.865	24.030	23.660	23.775	22.574	2,391,603
2023-09-28	23.340	23.860	23.190	23.860	22.654	1,912,319

← NewerPage 13 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.