ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	23.093	23.093	22.605	22.805	21.805	2,522,190
2023-09-22	23.288	23.480	23.270	23.273	22.252	1,488,486
2023-09-21	23.750	23.750	23.265	23.740	22.699	749,270
2023-09-20	23.700	24.109	23.585	23.793	22.749	549,638
2023-09-19	23.700	23.945	23.645	23.720	22.679	674,861
2023-09-18	24.288	24.353	23.705	24.353	23.284	1,733,941
2023-09-15	24.200	24.550	24.185	24.288	23.222	1,982,413
2023-09-14	23.520	23.989	23.470	23.540	22.507	1,224,332
2023-09-13	24.040	24.040	23.495	23.940	22.890	1,930,236
2023-09-12	24.405	24.405	23.900	24.383	23.313	2,368,606
2023-09-11	24.330	24.650	24.330	24.530	23.454	385,716
2023-09-08	24.200	24.385	23.920	24.258	23.193	591,611
2023-09-07	24.840	24.840	24.205	24.773	23.686	3,621,766
2023-09-06	25.040	25.040	24.805	24.830	23.741	374,040
2023-09-05	24.678	25.160	24.625	24.630	23.550	415,520
2023-09-04	25.425	25.450	24.850	25.430	24.314	343,523
2023-09-01	24.900	25.235	24.740	24.878	23.786	532,900
2023-08-31	24.730	24.730	24.730	24.730	23.645	1,450,155
2023-08-30	24.700	24.795	24.590	24.740	23.655	1,088,715
2023-08-29	24.340	24.700	24.340	24.530	23.454	3,922,930
2023-08-25	24.000	24.310	24.000	24.163	23.103	680,008
2023-08-24	24.453	24.605	23.950	24.583	23.504	322,174
2023-08-23	24.230	24.470	24.230	24.415	23.344	2,868,906
2023-08-22	23.888	24.315	23.735	23.735	22.694	1,793,751
2023-08-21	23.845	23.845	23.565	23.788	22.744	697,684
2023-08-18	23.900	24.000	23.480	23.835	22.789	2,037,029
2023-08-17	24.053	24.340	23.880	24.010	22.957	900,148
2023-08-16	24.153	24.480	24.120	24.163	23.103	1,250,607
2023-08-15	24.600	24.905	24.185	24.830	23.741	1,224,619
2023-08-14	24.435	25.160	24.435	24.445	23.373	1,648,305
2023-08-11	24.710	24.725	24.355	24.668	23.585	1,914,342
2023-08-10	24.720	24.980	24.720	24.720	23.636	1,278,350
2023-08-09	24.758	25.010	24.680	24.945	23.851	732,111
2023-08-08	24.635	24.635	24.340	24.583	23.504	604,141
2023-08-07	25.015	25.125	24.760	24.940	23.846	363,861
2023-08-04	25.000	25.350	24.940	25.268	24.159	375,128
2023-08-03	25.321	25.321	24.870	25.245	24.138	2,124,264
2023-08-02	25.600	25.765	25.355	25.468	24.350	734,273
2023-08-01	26.318	26.318	25.690	26.263	25.110	458,881
2023-07-31	25.620	26.405	25.620	25.730	24.601	1,034,945
2023-07-28	25.600	25.835	25.460	25.558	24.436	825,774
2023-07-27	26.000	26.150	25.020	25.788	24.656	1,432,855
2023-07-26	25.620	26.075	25.610	26.045	24.902	932,642
2023-07-25	25.554	26.000	25.554	25.725	24.597	1,011,629
2023-07-24	24.673	25.220	24.595	24.715	23.631	2,407,583
2023-07-21	25.185	25.185	24.635	25.020	23.922	668,911
2023-07-20	25.000	25.535	24.825	25.010	23.913	651,903
2023-07-19	25.220	25.220	24.635	25.183	24.078	381,988
2023-07-18	24.680	25.160	24.680	24.988	23.891	526,326
2023-07-17	24.900	25.055	24.720	24.745	23.660	441,254
2023-07-14	24.915	25.185	24.915	25.153	24.049	264,652
2023-07-13	25.000	25.300	24.910	24.910	23.817	504,889
2023-07-12	24.553	25.100	24.390	24.473	23.399	576,255
2023-07-11	24.027	24.340	24.027	24.063	23.007	277,886
2023-07-10	24.100	24.100	23.735	23.773	22.730	418,010
2023-07-07	23.665	24.030	23.665	23.778	22.734	676,771
2023-07-06	24.215	24.215	23.480	24.100	23.043	564,003
2023-07-05	24.765	24.765	24.315	24.688	23.605	2,347,781
2023-07-04	25.095	25.095	24.860	25.040	23.942	615,425
2023-07-03	24.960	25.245	24.960	25.110	24.009	720,708

← NewerPage 14 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.