ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	23.350	23.720	23.280	23.620	23.093	2,090,713
2024-11-27	22.890	23.190	22.770	23.150	22.634	1,679,003
2024-11-26	22.640	23.240	22.610	22.990	22.478	3,242,517
2024-11-25	24.140	24.200	23.620	23.890	23.357	3,173,430
2024-11-22	24.100	24.160	23.540	23.990	23.455	1,720,391
2024-11-21	23.790	23.990	23.580	23.910	23.377	1,590,339
2024-11-20	24.130	24.210	23.750	23.830	23.299	1,276,726
2024-11-19	24.120	24.230	23.440	24.010	23.475	2,008,233
2024-11-18	24.200	24.220	23.860	24.110	23.573	1,820,285
2024-11-15	23.280	24.180	23.270	23.990	23.455	3,017,002
2024-11-14	23.020	23.790	22.660	23.510	22.986	3,051,788
2024-11-13	22.840	23.040	22.460	22.620	22.116	1,890,530
2024-11-12	23.520	23.600	22.570	22.660	22.155	3,538,341
2024-11-11	24.100	24.180	23.640	23.760	23.230	1,893,699
2024-11-08	24.100	24.340	23.740	24.140	23.375	3,172,066
2024-11-07	23.500	24.870	23.500	24.630	23.850	5,724,586
2024-11-06	23.250	23.800	22.920	23.130	22.397	3,713,383
2024-11-05	22.870	23.080	22.750	23.030	22.300	1,276,666
2024-11-04	22.710	22.930	22.630	22.740	22.020	1,324,652
2024-11-01	22.740	22.830	22.560	22.680	21.962	1,439,270
2024-10-31	22.510	22.870	22.490	22.680	21.962	1,535,369
2024-10-30	22.800	22.870	22.470	22.670	21.952	1,826,637
2024-10-29	23.080	23.350	22.850	22.920	22.194	2,037,168
2024-10-28	22.480	22.980	22.470	22.980	22.252	2,501,380
2024-10-25	21.970	22.390	21.900	22.230	21.526	1,157,436
2024-10-24	22.010	22.500	21.960	21.960	21.264	1,576,127
2024-10-23	22.160	22.230	21.900	21.970	21.274	1,303,193
2024-10-22	22.160	22.270	21.910	22.160	21.458	1,467,820
2024-10-21	22.410	22.580	22.080	22.130	21.429	1,528,262
2024-10-18	22.110	22.690	22.110	22.480	21.768	2,135,428
2024-10-17	21.960	22.160	21.820	22.110	21.410	1,481,909
2024-10-16	21.950	22.170	21.790	22.060	21.361	1,813,580
2024-10-15	22.530	22.570	21.830	22.060	21.361	2,875,060
2024-10-14	22.750	22.790	22.400	22.520	21.807	1,673,699
2024-10-11	22.330	22.810	22.330	22.680	21.962	1,647,939
2024-10-10	22.490	22.610	22.280	22.610	21.894	1,855,483
2024-10-09	22.360	22.590	22.270	22.580	21.865	1,387,341
2024-10-08	22.560	22.670	22.230	22.410	21.700	2,747,319
2024-10-07	23.400	23.400	22.950	23.220	22.484	1,503,854
2024-10-04	23.180	23.540	23.170	23.350	22.610	1,635,550
2024-10-03	23.330	23.390	22.950	23.210	22.475	2,583,680
2024-10-02	23.660	23.770	23.200	23.540	22.794	2,457,065
2024-10-01	23.510	23.790	23.360	23.530	22.785	2,318,681
2024-09-30	23.560	23.900	23.260	23.540	22.794	3,392,018
2024-09-27	23.370	23.620	23.260	23.430	22.688	3,092,090
2024-09-26	22.600	23.530	22.570	23.260	22.523	5,088,393
2024-09-25	22.340	22.700	22.210	22.210	21.506	2,458,024
2024-09-24	22.290	22.590	22.240	22.460	21.748	3,996,292
2024-09-23	21.560	21.630	21.150	21.440	20.761	1,620,946
2024-09-20	21.780	21.820	21.310	21.490	20.809	4,233,326
2024-09-19	21.490	22.050	21.450	21.900	21.206	5,484,574
2024-09-18	20.930	21.160	20.810	21.100	20.432	2,586,791
2024-09-17	20.550	21.070	20.550	20.950	20.286	2,258,920
2024-09-16	20.480	20.620	20.340	20.510	19.860	1,223,726
2024-09-13	20.240	20.590	20.200	20.530	19.880	1,989,080
2024-09-12	20.110	20.360	20.000	20.150	19.512	2,094,748
2024-09-11	19.805	20.080	19.660	19.680	19.057	2,218,157
2024-09-10	19.910	20.100	19.645	19.700	19.076	2,599,582
2024-09-09	20.160	20.290	20.080	20.140	19.502	1,709,583
2024-09-06	20.280	20.310	19.960	20.000	19.366	2,601,871

← NewerPage 9 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.