ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.668	26.350	24.665	25.893	25.002	1,789,672
2023-12-15	24.900	25.110	24.650	24.815	23.962	1,378,785
2023-12-14	24.378	25.010	23.845	24.678	23.829	1,631,295
2023-12-13	24.178	24.215	23.810	23.978	23.153	2,573,436
2023-12-12	24.000	24.715	17.289	24.310	23.474	882,612
2023-12-11	23.705	23.990	23.370	23.545	22.735	872,226
2023-12-08	23.753	23.975	23.425	23.715	22.899	699,494
2023-12-07	23.500	23.685	23.195	23.530	22.721	1,443,304
2023-12-06	23.653	23.865	23.350	23.778	22.960	1,089,759
2023-12-05	23.553	23.685	23.255	23.400	22.595	590,214
2023-12-04	23.553	23.710	23.335	23.525	22.716	1,071,703
2023-12-01	23.353	23.500	23.165	23.305	22.504	990,078
2023-11-30	22.810	23.310	22.785	22.925	22.137	1,723,970
2023-11-29	22.500	23.110	22.300	22.463	21.690	1,599,212
2023-11-28	22.458	22.630	22.350	22.445	21.673	1,241,924
2023-11-27	22.553	22.610	22.185	22.330	21.562	3,355,556
2023-11-24	22.300	22.515	22.150	22.330	21.562	17,742,139
2023-11-23	22.485	22.485	22.295	22.353	21.584	618,920
2023-11-22	21.950	22.425	21.950	22.010	21.253	968,686
2023-11-21	21.900	22.160	21.675	21.993	21.236	601,081
2023-11-20	22.140	22.140	21.785	22.035	21.277	1,196,574
2023-11-17	21.688	22.115	21.385	21.630	20.886	6,671,678
2023-11-16	21.753	21.915	21.477	21.600	20.857	1,292,426
2023-11-15	21.500	21.955	21.185	21.415	20.679	1,986,861
2023-11-14	20.610	21.380	20.345	20.511	19.805	1,676,756
2023-11-13	20.444	20.650	20.258	20.321	19.622	1,316,836
2023-11-10	20.720	21.040	20.130	20.787	19.875	1,512,746
2023-11-09	21.385	21.385	20.695	20.969	20.049	1,445,938
2023-11-08	21.358	21.565	21.235	21.363	20.425	909,799
2023-11-07	21.600	21.855	21.265	21.593	20.645	680,637
2023-11-06	21.700	21.875	21.565	21.730	20.777	6,401,993
2023-11-03	21.768	21.905	21.485	21.725	20.772	1,766,278
2023-11-02	20.944	21.690	20.585	21.016	20.094	823,113
2023-11-01	21.000	21.000	20.578	20.867	19.952	1,210,601
2023-10-31	20.259	21.015	20.205	20.268	19.379	1,688,759
2023-10-30	20.320	20.320	19.922	20.201	19.315	14,802,981
2023-10-27	21.068	21.425	20.980	21.315	20.380	2,927,113
2023-10-26	20.505	21.045	20.505	20.667	19.760	548,494
2023-10-25	20.985	20.985	20.655	20.977	20.056	1,786,944
2023-10-24	20.444	20.895	20.300	20.702	19.793	1,416,687
2023-10-23	20.501	20.690	20.315	20.467	19.569	2,891,882
2023-10-20	21.080	21.080	20.355	20.893	19.976	1,115,186
2023-10-19	21.080	21.893	21.080	21.893	20.932	874,773
2023-10-18	22.210	22.245	21.135	21.893	20.932	908,444
2023-10-17	22.158	22.330	21.450	21.993	21.028	866,278
2023-10-16	21.700	22.305	21.535	21.958	20.994	1,832,589
2023-10-13	22.053	22.390	21.665	22.235	21.260	1,340,654
2023-10-12	23.153	23.395	22.160	23.258	22.237	1,028,567
2023-10-11	23.100	23.540	23.070	23.093	22.080	435,818
2023-10-10	22.678	23.560	22.615	23.025	22.015	1,385,202
2023-10-09	22.605	22.865	22.535	22.700	21.704	521,540
2023-10-06	22.920	22.970	22.470	22.630	21.637	473,768
2023-10-05	22.578	22.830	22.570	22.710	21.714	382,522
2023-10-04	22.953	23.020	22.625	22.705	21.709	1,438,779
2023-10-03	23.258	23.390	22.820	23.283	22.261	800,612
2023-10-02	23.753	24.275	23.460	23.930	22.880	730,729
2023-09-29	23.900	24.030	23.660	23.820	22.775	820,917
2023-09-28	23.200	23.861	23.200	23.373	22.347	1,210,777
2023-09-27	23.358	23.390	22.950	23.030	22.020	1,186,953
2023-09-26	23.100	23.125	22.605	22.845	21.843	353,111

← NewerPage 13 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.