ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	26.478	27.090	26.085	26.535	25.167	5,361,332
2023-01-05	25.690	26.690	25.690	25.735	24.408	773,293
2023-01-04	25.235	25.815	25.235	25.488	24.173	563,996
2023-01-03	25.288	25.620	25.100	25.158	23.860	829,340
2022-12-30	24.753	24.855	24.515	24.788	23.509	395,697
2022-12-29	24.700	25.055	24.665	24.730	23.455	750,621
2022-12-28	25.240	25.240	24.710	25.235	23.934	526,098
2022-12-23	25.153	25.410	24.785	24.858	23.576	1,044,579
2022-12-22	25.053	25.140	24.570	24.988	23.699	656,269
2022-12-21	24.458	24.950	24.175	24.305	23.052	2,537,105
2022-12-20	23.953	24.380	23.680	23.753	22.528	1,099,477
2022-12-19	24.038	24.470	24.038	24.115	22.872	647,871
2022-12-16	24.020	24.425	23.700	24.393	23.135	1,894,434
2022-12-15	24.915	24.915	24.335	24.700	23.426	1,335,458
2022-12-14	25.925	25.925	24.860	25.820	24.489	1,685,486
2022-12-13	25.591	26.520	25.591	25.835	24.503	1,540,023
2022-12-12	25.805	25.805	25.375	25.620	24.299	1,166,697
2022-12-09	25.788	26.130	25.600	25.863	24.529	2,435,469
2022-12-08	25.253	26.110	25.183	25.183	23.884	837,085
2022-12-07	25.253	25.458	25.005	25.383	24.074	414,664
2022-12-06	25.500	25.770	25.285	25.440	24.128	720,411
2022-12-05	25.520	26.320	25.520	25.825	24.493	807,587
2022-12-02	25.253	25.700	25.110	25.288	23.984	679,855
2022-12-01	25.900	26.135	25.280	25.925	24.588	1,040,007
2022-11-30	25.625	26.050	25.625	25.810	24.479	1,004,608
2022-11-29	25.335	26.095	25.335	25.335	24.029	613,448
2022-11-28	25.395	25.395	25.130	25.258	23.955	944,991
2022-11-25	25.315	25.670	25.315	25.378	24.069	822,004
2022-11-24	25.295	25.600	25.295	25.430	24.119	501,457
2022-11-23	25.453	25.665	25.225	25.653	24.330	1,072,528
2022-11-22	24.905	25.725	24.905	24.988	23.699	697,488
2022-11-21	24.905	24.905	24.430	24.863	23.581	499,886
2022-11-18	25.220	25.320	25.010	25.245	23.943	469,445
2022-11-17	24.753	25.200	24.655	25.100	23.806	826,274
2022-11-16	26.000	26.120	24.930	26.120	24.773	984,126
2022-11-15	25.978	26.305	25.475	26.273	24.918	1,234,277
2022-11-14	26.000	26.470	25.535	26.425	25.063	3,345,611
2022-11-11	24.898	26.310	24.898	26.210	24.859	1,765,580
2022-11-10	24.388	24.740	23.465	23.858	22.627	1,237,464
2022-11-09	24.653	24.660	23.955	24.358	23.102	1,074,752
2022-11-08	23.815	24.640	23.815	23.978	22.741	1,622,801
2022-11-07	23.400	24.215	23.210	23.245	22.047	975,557
2022-11-04	22.430	23.995	22.300	23.363	22.158	2,389,303
2022-11-03	22.105	22.105	22.105	22.105	20.965	763,166
2022-11-02	23.050	23.050	22.495	22.973	21.788	863,024
2022-11-01	22.740	23.245	22.740	23.040	21.852	608,950
2022-10-31	22.300	22.815	22.210	22.430	21.274	906,886
2022-10-28	22.658	22.825	22.315	22.683	21.513	1,119,259
2022-10-27	23.325	23.425	22.685	23.425	22.217	673,581
2022-10-26	22.978	23.405	22.775	22.958	21.774	781,428
2022-10-25	23.500	23.580	22.570	23.400	22.194	1,330,865
2022-10-24	22.968	23.580	22.925	23.453	22.243	787,686
2022-10-21	22.878	23.450	22.440	22.653	21.485	1,682,156
2022-10-20	22.235	22.990	21.960	22.100	20.961	1,724,116
2022-10-19	22.440	22.440	22.440	22.440	21.283	1,827,746
2022-10-18	22.240	22.240	22.240	22.240	21.093	2,783,006
2022-10-17	21.675	22.250	21.675	21.725	20.605	1,152,506
2022-10-14	22.210	22.380	21.654	22.300	21.150	568,768
2022-10-13	21.853	21.970	21.150	21.405	20.301	864,396
2022-10-12	21.453	21.595	20.825	21.363	20.261	614,846

← NewerPage 17 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.