ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	28.580	28.700	28.230	28.535	26.874	1,516,901
2023-01-13	28.200	28.815	28.110	28.545	26.883	4,669,885
2023-01-12	27.500	28.150	27.420	28.000	26.370	3,919,180
2023-01-11	27.490	27.930	27.195	27.370	25.777	3,762,214
2023-01-10	26.950	27.275	26.570	27.205	25.621	2,629,261
2023-01-09	27.140	27.410	27.005	27.295	25.706	2,950,275
2023-01-06	26.460	27.090	26.080	26.985	25.414	3,630,852
2023-01-05	25.720	26.685	25.675	26.480	24.939	4,383,833
2023-01-04	25.420	25.835	25.230	25.685	24.190	3,010,758
2023-01-03	25.205	25.630	25.000	25.325	23.851	2,608,745
2023-01-02	24.715	25.380	24.715	25.340	23.865	2,306,108
2022-12-30	24.825	24.850	24.510	24.575	23.144	1,618,621
2022-12-29	24.745	25.085	24.645	24.965	23.512	1,533,307
2022-12-28	25.220	25.290	24.705	24.785	23.342	1,750,776
2022-12-27	25.390	25.450	25.105	25.130	23.667	1,544,588
2022-12-23	24.805	25.415	24.775	25.075	23.615	3,057,793
2022-12-22	24.975	25.135	24.560	24.655	23.220	2,260,603
2022-12-21	24.325	24.960	24.170	24.940	23.488	2,187,696
2022-12-20	23.800	24.390	23.660	24.230	22.820	1,984,166
2022-12-19	24.070	24.475	23.995	24.040	22.641	2,589,925
2022-12-16	24.260	24.445	23.700	24.060	22.659	8,231,569
2022-12-15	24.765	24.930	24.325	24.460	23.036	3,765,627
2022-12-14	25.805	25.940	24.855	25.040	23.582	4,769,458
2022-12-13	25.840	26.520	25.585	26.180	24.656	3,841,911
2022-12-12	25.680	25.810	25.355	25.535	24.049	2,436,031
2022-12-09	25.825	26.140	25.565	25.955	24.444	3,435,418
2022-12-08	25.220	26.135	25.170	25.800	24.298	3,852,007
2022-12-07	25.400	25.455	24.985	25.250	23.780	2,769,121
2022-12-06	25.370	25.775	25.260	25.610	24.119	2,459,097
2022-12-05	25.800	26.325	25.525	25.525	24.039	3,682,714
2022-12-02	25.170	25.685	25.100	25.665	24.171	3,201,154
2022-12-01	25.965	26.135	25.275	25.455	23.973	3,871,659
2022-11-30	25.780	26.080	25.610	25.810	24.308	5,279,442
2022-11-29	25.365	26.120	25.335	25.940	24.430	3,338,230
2022-11-28	25.260	25.440	25.080	25.190	23.724	2,446,993
2022-11-25	25.470	25.675	25.315	25.530	24.044	2,306,412
2022-11-24	25.375	25.600	25.270	25.350	23.874	1,703,527
2022-11-23	25.635	25.675	25.200	25.305	23.832	2,598,194
2022-11-22	25.030	25.740	24.860	25.505	24.020	3,082,231
2022-11-21	24.920	24.925	24.415	24.895	23.446	2,795,473
2022-11-18	25.175	25.335	24.950	25.075	23.615	2,667,709
2022-11-17	25.025	25.210	24.640	25.005	23.549	2,757,683
2022-11-16	25.935	26.155	24.925	25.055	23.596	4,378,735
2022-11-15	26.300	26.320	25.470	26.060	24.543	3,794,717
2022-11-14	26.235	26.470	25.525	26.185	24.661	3,890,481
2022-11-11	24.900	26.315	24.890	26.070	24.552	5,667,721
2022-11-10	23.750	24.755	23.440	24.660	23.224	4,486,940
2022-11-09	24.565	24.665	23.930	24.045	22.645	2,942,718
2022-11-08	23.975	24.645	23.810	24.605	23.173	3,466,809
2022-11-07	23.225	24.225	23.135	23.975	22.579	3,739,809
2022-11-04	22.305	24.025	22.285	23.510	22.141	7,194,898
2022-11-03	22.115	22.230	21.665	22.080	20.795	3,357,210
2022-11-02	23.080	23.080	22.480	22.560	21.247	2,612,648
2022-11-01	22.900	23.270	22.715	22.855	21.525	3,346,364
2022-10-31	22.550	22.820	22.205	22.655	21.336	3,441,128
2022-10-28	22.825	22.825	22.310	22.395	21.091	3,378,687
2022-10-27	23.285	23.455	22.685	23.030	21.689	3,088,039
2022-10-26	22.820	23.410	22.765	23.370	22.010	3,043,768
2022-10-25	23.500	23.590	22.520	22.845	21.515	4,701,595
2022-10-24	23.500	23.580	22.910	23.210	21.859	4,788,022

← NewerPage 17 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.