ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	26.750	27.320	26.680	26.805	25.245	2,214,127
2023-04-11	26.070	26.980	26.050	26.860	25.296	3,072,855
2023-04-06	25.830	25.990	25.510	25.730	24.232	1,757,075
2023-04-05	26.270	26.275	25.585	25.680	24.185	3,588,424
2023-04-04	26.835	27.155	26.140	26.140	24.618	3,433,671
2023-04-03	27.335	27.450	26.790	26.800	25.240	3,164,381
2023-03-31	27.570	27.945	27.450	27.870	26.248	3,769,414
2023-03-30	27.180	27.745	27.180	27.600	25.993	3,310,495
2023-03-29	27.020	27.445	26.785	27.230	25.645	4,409,078
2023-03-28	26.530	26.695	26.130	26.420	24.882	3,331,471
2023-03-27	26.425	26.555	25.570	26.175	24.651	3,280,141
2023-03-24	26.275	26.285	25.145	26.020	24.505	5,150,695
2023-03-23	26.510	26.630	26.055	26.435	24.896	3,227,204
2023-03-22	26.145	26.390	25.780	26.250	24.722	3,610,718
2023-03-21	25.490	26.425	25.415	26.160	24.637	5,040,363
2023-03-20	24.500	25.440	24.090	25.250	23.780	4,925,638
2023-03-17	25.680	26.665	24.905	25.000	23.545	8,105,755
2023-03-16	25.495	25.700	24.760	25.445	23.964	6,139,317
2023-03-15	27.350	27.390	24.935	25.055	23.596	8,147,791
2023-03-14	26.845	27.600	26.595	27.465	25.866	3,554,251
2023-03-13	28.300	28.470	26.880	26.970	25.400	6,110,417
2023-03-10	28.700	28.950	28.250	28.490	26.832	3,063,242
2023-03-09	29.725	29.725	29.345	29.410	27.698	2,013,014
2023-03-08	29.270	29.850	29.130	29.710	27.980	2,890,863
2023-03-07	29.965	30.075	29.390	29.415	27.703	3,290,137
2023-03-06	30.380	30.450	29.885	29.965	28.221	2,963,874
2023-03-03	29.800	30.515	29.760	30.410	28.640	4,040,558
2023-03-02	28.955	29.590	28.900	29.590	27.867	3,045,260
2023-03-01	28.865	29.560	28.860	29.085	27.392	3,621,233
2023-02-28	28.100	28.545	27.985	28.445	26.789	3,340,355
2023-02-27	28.085	28.420	28.010	28.160	26.521	2,296,516
2023-02-24	28.290	28.290	27.680	27.860	26.238	3,122,912
2023-02-23	28.240	28.490	28.080	28.150	26.511	2,490,886
2023-02-22	27.950	28.315	27.755	28.150	26.511	3,698,211
2023-02-21	28.500	28.705	27.955	28.435	26.780	2,623,771
2023-02-20	28.385	28.675	28.155	28.515	26.855	1,529,224
2023-02-17	28.435	28.615	28.235	28.260	26.615	2,773,933
2023-02-16	28.690	28.985	28.430	28.860	27.180	3,002,302
2023-02-15	28.035	28.520	27.960	28.480	26.822	3,103,808
2023-02-14	27.385	28.180	27.230	27.845	26.224	4,550,485
2023-02-13	27.040	27.295	26.790	27.120	25.541	3,304,438
2023-02-10	27.335	27.450	26.785	27.080	25.504	3,325,397
2023-02-09	27.360	27.950	27.085	27.500	25.899	4,314,738
2023-02-08	27.450	27.600	27.210	27.230	25.645	4,599,045
2023-02-07	27.500	27.850	27.355	27.475	25.876	3,508,069
2023-02-06	28.150	28.170	27.380	27.545	25.942	3,729,007
2023-02-03	28.375	28.780	28.305	28.610	26.945	3,256,624
2023-02-02	28.550	28.740	28.075	28.460	26.803	3,748,008
2023-02-01	28.440	28.625	28.075	28.320	26.671	2,514,769
2023-01-31	28.975	29.075	28.290	28.360	26.709	3,435,761
2023-01-30	29.270	29.450	28.905	28.915	27.232	2,579,055
2023-01-27	29.320	29.735	29.245	29.440	27.726	2,578,643
2023-01-26	28.885	29.425	28.875	29.230	27.528	2,936,231
2023-01-25	28.600	28.780	28.410	28.690	27.020	1,829,848
2023-01-24	28.555	28.650	28.225	28.525	26.864	2,266,260
2023-01-23	28.405	28.740	28.360	28.520	26.860	1,779,162
2023-01-20	28.300	28.395	27.975	28.300	26.653	2,186,970
2023-01-19	28.350	28.490	27.600	27.895	26.271	3,466,787
2023-01-18	28.600	29.090	28.360	28.895	27.213	3,212,495
2023-01-17	28.555	29.265	28.540	28.950	27.265	3,581,371

← NewerPage 16 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.