ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	24.925	25.235	24.925	25.005	23.908	970,935
2023-06-29	24.600	24.980	24.600	24.673	23.590	552,449
2023-06-28	24.485	24.895	24.485	24.705	23.621	959,920
2023-06-27	24.988	25.325	24.240	25.220	24.114	705,120
2023-06-26	24.553	24.915	24.355	24.615	23.535	4,998,934
2023-06-23	24.500	24.655	24.340	24.553	23.475	646,279
2023-06-22	24.500	24.845	24.350	24.515	23.440	1,442,989
2023-06-21	24.800	24.955	24.575	24.853	23.762	582,086
2023-06-20	25.290	25.290	24.710	25.115	24.013	617,822
2023-06-19	25.478	25.623	25.340	25.563	24.441	684,046
2023-06-16	25.553	25.883	25.450	25.883	24.747	1,345,290
2023-06-15	25.975	25.975	25.520	25.900	24.764	1,666,932
2023-06-14	25.900	26.840	25.880	25.940	24.802	1,617,662
2023-06-13	25.380	25.885	25.380	25.583	24.460	1,524,893
2023-06-12	25.458	25.510	25.180	25.478	24.360	790,909
2023-06-09	25.545	25.545	25.180	25.320	24.209	596,053
2023-06-08	25.153	25.605	24.993	25.083	23.982	2,568,520
2023-06-07	24.655	25.165	24.655	24.863	23.772	597,961
2023-06-06	24.988	25.090	24.600	24.758	23.671	1,505,059
2023-06-05	25.088	25.100	24.445	25.088	23.987	526,282
2023-06-02	24.145	24.995	24.145	24.293	23.227	13,803,650
2023-06-01	23.480	23.880	23.480	23.510	22.479	1,595,372
2023-05-31	23.695	23.695	23.140	23.353	22.328	1,213,636
2023-05-30	24.000	24.400	23.710	24.135	23.076	5,104,297
2023-05-26	24.253	24.600	24.185	24.368	23.299	3,149,653
2023-05-25	24.053	24.220	23.830	24.035	22.981	3,887,826
2023-05-24	24.458	24.585	23.775	23.993	22.940	6,146,967
2023-05-23	24.715	24.715	24.450	24.710	23.626	532,315
2023-05-22	24.710	24.710	24.377	24.378	23.308	590,234
2023-05-19	24.900	25.190	24.800	24.973	23.685	1,023,813
2023-05-18	24.785	24.785	24.305	24.578	23.310	1,409,567
2023-05-17	24.500	24.600	23.860	23.910	22.677	1,289,223
2023-05-16	24.300	24.420	23.945	24.200	22.952	792,811
2023-05-15	24.478	24.555	24.265	24.505	23.242	425,766
2023-05-12	24.300	24.520	24.060	24.205	22.957	1,030,561
2023-05-11	24.510	24.750	23.835	24.383	23.125	1,135,397
2023-05-10	25.470	25.470	24.630	25.405	24.095	10,786,916
2023-05-09	25.361	25.361	24.750	24.793	23.514	899,033
2023-05-05	24.400	24.765	24.100	24.100	22.857	13,919,348
2023-05-04	25.855	25.855	24.190	24.488	23.225	3,505,316
2023-05-03	25.835	25.835	25.410	25.768	24.439	1,243,445
2023-05-02	25.500	25.720	25.280	25.558	24.240	780,451
2023-04-28	25.478	25.745	25.085	25.635	24.313	893,253
2023-04-27	25.488	25.845	25.181	25.283	23.979	1,047,307
2023-04-26	24.978	25.415	24.825	25.245	23.943	1,138,097
2023-04-25	25.345	25.345	24.745	25.215	23.915	1,601,818
2023-04-24	25.910	25.910	25.230	25.693	24.368	1,818,076
2023-04-21	26.677	26.677	25.880	26.458	25.093	911,637
2023-04-20	26.600	26.915	26.490	26.788	25.406	895,733
2023-04-19	27.398	27.398	26.730	27.263	25.857	960,790
2023-04-18	27.400	27.600	27.160	27.353	25.942	991,495
2023-04-17	27.040	27.425	27.040	27.153	25.753	1,147,910
2023-04-14	27.217	27.217	26.760	27.163	25.762	975,020
2023-04-13	27.230	27.230	26.675	26.740	25.361	622,214
2023-04-12	26.705	27.295	26.705	26.845	25.461	520,505
2023-04-11	26.300	26.985	26.007	26.110	24.764	839,741
2023-04-06	25.525	26.000	25.525	25.878	24.543	406,529
2023-04-05	26.200	26.270	25.590	26.253	24.899	2,851,855
2023-04-04	26.540	27.155	26.135	26.900	25.513	2,099,618
2023-04-03	27.503	27.503	26.795	27.263	25.857	1,350,038

← NewerPage 15 of 22 · 1,262 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.