ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	23.340	23.860	23.190	23.860	22.654	1,912,319
2023-09-27	22.965	23.395	22.955	23.330	22.151	1,723,002
2023-09-26	22.820	23.160	22.605	23.040	21.876	1,335,215
2023-09-25	22.825	23.025	22.575	23.025	21.862	1,977,643
2023-09-22	23.355	23.510	23.250	23.335	22.156	1,498,657
2023-09-21	23.750	23.760	23.255	23.480	22.294	2,518,297
2023-09-20	23.750	24.120	23.570	23.980	22.768	1,484,193
2023-09-19	23.670	23.945	23.660	23.760	22.559	1,920,717
2023-09-18	24.240	24.370	23.670	23.760	22.559	1,707,901
2023-09-15	24.195	24.555	24.135	24.355	23.124	5,046,405
2023-09-14	23.540	24.020	23.455	23.985	22.773	3,773,637
2023-09-13	23.890	24.060	23.495	23.495	22.308	3,345,089
2023-09-12	24.265	24.440	23.895	24.010	22.797	2,617,226
2023-09-11	24.350	24.660	24.330	24.330	23.101	1,356,580
2023-09-08	24.250	24.410	23.925	24.205	22.982	1,509,810
2023-09-07	24.815	24.840	24.205	24.255	23.029	2,290,227
2023-09-06	24.805	25.040	24.795	24.895	23.637	1,428,733
2023-09-05	24.775	25.185	24.595	24.965	23.704	1,329,053
2023-09-04	25.250	25.460	24.845	24.950	23.689	1,470,939
2023-09-01	24.740	25.235	24.740	25.100	23.832	2,161,129
2023-08-31	24.645	24.785	24.530	24.530	23.290	3,987,567
2023-08-30	24.750	24.795	24.575	24.595	23.352	959,617
2023-08-29	24.540	24.710	24.335	24.670	23.423	1,381,786
2023-08-28	24.275	24.560	24.215	24.425	23.191	1,131,792
2023-08-25	24.190	24.320	23.985	24.075	22.858	1,212,866
2023-08-24	24.400	24.600	23.930	24.125	22.906	1,301,703
2023-08-23	24.350	24.480	24.210	24.320	23.091	1,222,885
2023-08-22	23.875	24.320	23.740	24.255	23.029	1,651,226
2023-08-21	23.765	23.845	23.510	23.595	22.403	1,914,768
2023-08-18	23.900	23.945	23.470	23.700	22.502	2,429,345
2023-08-17	24.000	24.350	23.865	24.090	22.873	2,663,306
2023-08-16	24.150	24.515	24.105	24.390	23.158	1,861,916
2023-08-15	24.850	24.910	24.175	24.270	23.044	2,449,116
2023-08-14	24.550	25.165	24.400	24.720	23.471	3,134,206
2023-08-11	24.680	24.700	24.330	24.625	23.381	2,062,901
2023-08-10	24.800	24.980	24.710	24.780	23.528	1,931,147
2023-08-09	24.830	25.010	24.655	24.740	23.490	1,994,362
2023-08-08	24.620	24.635	24.320	24.470	23.234	2,799,933
2023-08-07	25.000	25.130	24.755	24.930	23.670	1,886,746
2023-08-04	25.320	25.350	24.935	25.175	23.903	1,673,479
2023-08-03	25.280	25.350	24.860	25.250	23.974	2,455,063
2023-08-02	25.525	25.760	25.350	25.430	24.145	1,894,163
2023-08-01	26.300	26.325	25.685	25.790	24.487	2,527,384
2023-07-31	25.665	26.410	25.590	26.300	24.971	3,260,225
2023-07-28	25.590	25.845	25.440	25.675	24.378	1,689,131
2023-07-27	25.800	26.175	25.015	25.465	24.178	2,640,163
2023-07-26	26.000	26.075	25.610	25.645	24.349	1,806,331
2023-07-25	25.835	26.030	25.585	25.825	24.520	3,026,376
2023-07-24	24.700	25.220	24.590	25.220	23.946	2,080,152
2023-07-21	25.185	25.185	24.610	24.830	23.575	2,738,877
2023-07-20	24.885	25.555	24.850	25.190	23.917	2,525,033
2023-07-19	25.180	25.220	24.620	24.825	23.571	2,134,022
2023-07-18	24.910	25.160	24.675	25.160	23.889	1,333,406
2023-07-17	24.765	25.070	24.700	24.885	23.628	1,083,526
2023-07-14	25.145	25.185	24.905	24.945	23.685	1,260,508
2023-07-13	24.960	25.305	24.885	25.205	23.931	1,823,451
2023-07-12	24.430	25.110	24.355	24.975	23.713	2,448,990
2023-07-11	24.100	24.345	24.035	24.310	23.082	1,775,221
2023-07-10	23.880	24.115	23.695	23.930	22.721	1,425,771
2023-07-07	23.705	24.030	23.615	24.025	22.811	1,900,037

← NewerPage 14 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.