ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	27.600	27.950	27.460	27.678	26.250	1,808,850
2023-03-30	27.180	27.740	27.180	27.288	25.881	1,643,447
2023-03-29	26.800	27.440	26.800	27.158	25.757	1,081,739
2023-03-28	26.300	26.685	26.125	26.593	25.221	893,672
2023-03-27	25.845	26.530	25.585	26.378	25.017	595,417
2023-03-24	26.292	26.292	25.155	26.253	24.899	1,118,611
2023-03-23	25.753	26.625	25.708	26.530	25.162	556,646
2023-03-22	26.385	26.385	25.790	26.040	24.697	1,364,342
2023-03-21	25.558	26.415	25.435	25.520	24.204	1,435,888
2023-03-20	24.853	25.445	24.130	24.605	23.336	3,064,578
2023-03-17	25.678	26.655	24.915	25.825	24.493	2,183,957
2023-03-16	25.000	25.670	24.770	25.605	24.285	1,037,772
2023-03-15	27.497	27.497	24.935	25.588	24.268	1,400,991
2023-03-14	27.153	27.570	26.600	26.910	25.523	1,009,225
2023-03-13	28.300	28.445	26.900	27.010	25.617	1,810,100
2023-03-10	28.940	28.940	28.250	28.530	27.059	1,018,488
2023-03-09	29.360	29.786	29.360	29.600	28.074	570,132
2023-03-08	29.235	29.835	29.135	29.230	27.723	596,902
2023-03-07	29.853	30.075	29.395	29.910	28.368	774,953
2023-03-06	30.053	30.445	29.905	30.335	28.771	1,528,229
2023-03-03	29.800	30.505	29.800	29.800	28.264	989,650
2023-03-02	29.000	29.590	28.955	28.968	27.474	967,243
2023-03-01	28.797	29.565	28.797	29.088	27.588	623,150
2023-02-28	28.020	28.530	28.005	28.088	26.639	987,600
2023-02-27	28.000	28.400	27.980	28.088	26.639	598,326
2023-02-24	28.288	28.290	27.695	28.268	26.810	1,216,686
2023-02-23	28.120	28.475	28.120	28.225	26.770	1,254,543
2023-02-22	28.310	28.310	27.770	27.963	26.521	1,019,652
2023-02-21	28.500	28.690	27.965	28.515	27.045	845,188
2023-02-20	28.190	28.675	28.190	28.430	26.964	754,037
2023-02-17	28.605	28.605	28.240	28.405	26.940	788,903
2023-02-16	28.500	28.980	28.445	28.788	27.303	844,480
2023-02-15	27.993	28.520	27.993	27.993	26.549	1,039,782
2023-02-14	27.500	28.150	27.120	27.320	25.911	956,229
2023-02-13	26.800	27.290	26.800	26.953	25.563	2,235,292
2023-02-10	26.978	27.425	26.795	27.268	25.862	1,403,284
2023-02-09	27.230	27.950	27.100	27.100	25.703	1,063,776
2023-02-08	27.453	27.590	27.215	27.478	26.061	1,160,838
2023-02-07	27.400	27.840	27.355	27.493	26.075	1,211,309
2023-02-06	28.554	28.554	27.390	27.963	26.521	1,176,483
2023-02-03	28.600	28.775	28.310	28.368	26.905	1,249,595
2023-02-02	28.453	28.710	28.100	28.415	26.950	960,830
2023-02-01	28.635	28.635	28.075	28.515	27.045	577,162
2023-01-31	28.620	29.065	28.285	29.040	27.543	777,745
2023-01-30	29.425	29.425	28.915	29.220	27.713	1,526,828
2023-01-27	29.255	29.730	29.255	29.463	27.943	746,037
2023-01-26	28.843	29.420	28.843	28.963	27.469	2,074,321
2023-01-25	28.600	28.780	28.420	28.610	27.135	1,637,142
2023-01-24	28.500	28.665	28.235	28.593	27.118	379,838
2023-01-23	28.369	28.690	28.369	28.430	26.964	1,018,939
2023-01-20	27.980	28.366	27.980	28.235	26.779	627,400
2023-01-19	28.485	28.485	27.620	28.400	26.936	2,606,124
2023-01-18	28.853	29.075	28.375	28.800	27.315	1,683,166
2023-01-17	28.555	29.270	28.555	28.678	27.199	1,839,662
2023-01-16	28.600	28.695	28.220	28.553	27.080	1,149,665
2023-01-13	28.110	28.820	28.110	28.168	26.715	1,886,160
2023-01-12	27.440	28.135	27.440	27.493	26.075	1,739,796
2023-01-11	27.253	27.910	27.210	27.468	26.051	1,338,703
2023-01-10	27.100	27.270	26.835	26.905	25.518	3,076,280
2023-01-09	27.025	27.410	27.025	27.158	25.757	1,206,453

← NewerPage 16 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.