ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	23.705	24.030	23.615	24.025	22.811	1,900,037
2023-07-06	24.165	24.215	23.470	23.540	22.351	2,854,172
2023-07-05	24.765	24.765	24.300	24.430	23.196	2,238,770
2023-07-04	25.080	25.080	24.845	24.940	23.680	938,559
2023-07-03	25.015	25.260	24.960	25.105	23.836	1,404,696
2023-06-30	25.010	25.240	24.905	24.930	23.670	2,035,696
2023-06-29	24.605	24.985	24.605	24.845	23.590	1,533,522
2023-06-28	24.665	24.905	24.475	24.615	23.371	1,705,514
2023-06-27	25.155	25.330	24.240	24.690	23.442	1,929,234
2023-06-26	24.650	24.920	24.200	24.745	23.495	1,499,391
2023-06-23	24.510	24.690	24.330	24.570	23.328	1,669,698
2023-06-22	24.540	24.870	24.345	24.725	23.476	1,790,979
2023-06-21	24.955	24.965	24.550	24.870	23.613	1,831,703
2023-06-20	25.170	25.180	24.685	24.910	23.651	2,849,798
2023-06-19	25.560	25.615	25.335	25.390	24.107	1,293,160
2023-06-16	25.820	25.900	25.450	25.760	24.458	3,854,928
2023-06-15	25.875	26.025	25.510	25.760	24.458	3,000,432
2023-06-14	25.940	26.850	25.875	26.185	24.862	4,360,448
2023-06-13	25.610	25.890	25.460	25.820	24.515	3,243,925
2023-06-12	25.500	25.565	25.165	25.380	24.098	1,871,811
2023-06-09	25.300	25.555	25.170	25.460	24.174	1,736,982
2023-06-08	25.020	25.610	25.000	25.330	24.050	2,641,669
2023-06-07	24.810	25.165	24.625	25.045	23.779	1,788,179
2023-06-06	24.715	25.090	24.575	24.905	23.647	2,036,437
2023-06-05	25.020	25.105	24.435	24.795	23.542	2,265,770
2023-06-02	24.160	25.010	24.145	24.930	23.670	3,682,589
2023-06-01	23.510	23.890	23.470	23.820	22.616	2,622,229
2023-05-31	23.430	23.715	23.095	23.230	22.056	7,156,887
2023-05-30	24.060	24.325	23.715	23.735	22.536	3,401,952
2023-05-29	24.400	24.455	24.120	24.170	22.949	747,746
2023-05-26	24.185	24.610	24.185	24.310	23.082	2,415,855
2023-05-25	24.060	24.215	23.780	23.885	22.678	2,151,953
2023-05-24	24.140	24.145	23.765	24.045	22.830	2,829,245
2023-05-23	24.645	24.740	24.410	24.465	23.229	1,982,423
2023-05-22	24.430	24.710	24.345	24.630	23.385	2,220,958
2023-05-19	24.985	25.190	24.815	24.830	23.385	3,129,756
2023-05-18	24.555	24.785	24.285	24.760	23.319	3,241,053
2023-05-17	23.890	24.605	23.840	24.505	23.078	3,584,371
2023-05-16	24.255	24.465	23.930	24.085	22.683	2,526,951
2023-05-15	24.470	24.550	24.265	24.415	22.994	2,065,399
2023-05-12	24.060	24.525	24.060	24.300	22.885	2,740,596
2023-05-11	24.445	24.765	23.810	24.040	22.641	4,421,044
2023-05-10	25.380	25.485	24.605	24.705	23.267	3,404,458
2023-05-09	24.795	25.235	24.750	25.225	23.757	3,043,963
2023-05-08	24.705	25.575	24.640	25.135	23.672	2,692,821
2023-05-05	24.200	24.750	24.070	24.630	23.196	3,232,010
2023-05-04	25.855	25.855	24.180	24.255	22.843	3,722,121
2023-05-03	25.700	25.825	25.400	25.650	24.157	2,093,132
2023-05-02	25.670	25.730	25.270	25.365	23.888	2,986,349
2023-04-28	25.725	25.755	25.070	25.710	24.213	2,518,077
2023-04-27	25.235	25.845	25.235	25.595	24.105	2,357,944
2023-04-26	25.225	25.420	24.810	25.380	23.903	2,955,375
2023-04-25	25.300	25.320	24.710	25.025	23.568	3,521,654
2023-04-24	25.795	25.920	25.230	25.345	23.870	3,278,186
2023-04-21	26.500	26.620	25.880	25.880	24.373	4,254,469
2023-04-20	26.900	26.915	26.490	26.910	25.343	2,156,943
2023-04-19	27.340	27.340	26.725	26.900	25.334	2,153,498
2023-04-18	27.400	27.615	27.160	27.380	25.786	2,032,826
2023-04-17	27.070	27.420	27.070	27.235	25.650	2,505,798
2023-04-14	27.190	27.205	26.760	26.965	25.395	2,139,525

← NewerPage 15 of 22 · 1,286 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.