Canada markets closed

ArcelorMittal S.A. (MT.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
21.37+0.13 (+0.61%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202421.3321.6721.2721.3721.372,702,505
Jun 27, 202421.4821.6021.2121.2421.242,517,245
Jun 26, 202421.9422.0321.2421.3721.374,364,036
Jun 25, 202422.0022.2021.7521.8921.892,378,282
Jun 24, 202422.0522.4021.9522.1422.143,018,956
Jun 21, 202422.3722.4121.7921.9721.975,181,900
Jun 20, 202422.0022.4221.9622.3922.392,971,467
Jun 19, 202422.2022.3321.9921.9921.992,437,147
Jun 18, 202422.0522.1921.6922.0922.092,682,459
Jun 17, 202421.8121.9121.4821.8321.833,372,325
Jun 14, 202422.2122.3621.7421.8221.824,153,452
Jun 13, 202422.4022.5322.1122.2022.202,243,870
Jun 12, 202422.8122.9822.4922.5222.522,681,483
Jun 11, 202423.2223.2722.6222.6722.673,921,081
Jun 10, 202423.0823.4523.0223.2923.292,239,679
Jun 07, 202423.6023.6423.1423.4023.403,200,862
Jun 06, 202423.4123.5523.1223.5523.552,337,107
Jun 05, 202423.7523.7923.2623.3623.364,384,655
Jun 04, 202424.3624.3823.8123.8223.823,024,340
Jun 03, 202424.3724.6124.2024.3524.353,362,128
May 31, 202423.9224.1823.7624.1624.166,882,105
May 30, 202423.0523.9723.0523.9123.914,317,263
May 29, 202423.6623.7322.9823.1823.183,733,728
May 28, 202424.0324.1023.8523.9423.941,614,856
May 27, 202423.8024.0123.7823.9823.98987,332
May 24, 202423.6823.9023.4923.8323.831,348,366
May 23, 202423.8423.9323.6923.7423.742,171,312
May 22, 202424.0024.1123.6623.9223.922,253,844
May 21, 202424.0624.1723.9724.0824.082,229,090
May 20, 202424.4124.6724.1524.1724.171,919,360
May 17, 202424.2724.4324.1224.2724.272,399,653
May 16, 202423.7524.4223.6224.3424.343,937,932
May 16, 20240.25 Dividend
May 15, 202424.2024.2623.8123.8823.632,345,565
May 14, 202423.9924.3423.9924.1223.872,279,793
May 13, 202423.8323.9923.7523.9523.701,896,278
May 10, 202423.9024.3223.8723.8823.632,942,344
May 09, 202423.6123.8023.5123.6823.431,871,161
May 08, 202423.9423.9423.5623.6123.362,558,342
May 07, 202424.3024.3023.6923.9723.723,131,701
May 06, 202424.4124.7324.3524.3524.102,104,470
May 03, 202424.5024.6824.1624.3024.051,804,974
May 02, 202424.0724.6423.4324.3324.083,748,681
Apr 30, 202423.9523.9623.5423.5923.342,340,129
Apr 29, 202423.7724.1323.7324.0523.802,081,041
Apr 26, 202423.8124.0823.7023.7523.502,295,626
Apr 25, 202423.6323.6923.1723.5423.292,802,569
Apr 24, 202423.8123.9523.5523.6423.392,185,626
Apr 23, 202424.0224.1023.4023.4723.223,800,729
Apr 22, 202424.0024.2923.7724.1123.862,204,739
Apr 19, 202423.5623.8823.4423.8323.582,845,773
Apr 18, 202423.6023.9623.5623.8023.552,676,573
Apr 17, 202423.8024.2223.5023.5123.263,430,788
Apr 16, 202424.2224.3723.5523.7623.518,435,640
Apr 15, 202425.6525.8425.4125.5225.252,055,736
Apr 12, 202425.8626.3425.6425.7225.453,755,965
Apr 11, 202425.7326.1925.4825.5425.272,727,207
Apr 10, 202425.8926.2525.5025.6725.403,010,981
Apr 09, 202425.6025.9625.5825.6525.382,589,434
Apr 08, 202425.2825.7525.2825.6425.372,299,259
Apr 05, 202425.3325.4625.1625.2925.031,886,462
Apr 04, 202425.6825.8525.5725.6925.421,748,814
Apr 03, 202425.5825.7725.1525.5825.312,318,032
Apr 02, 202425.7926.0925.5225.5425.273,113,958
Mar 28, 202425.7025.7725.3125.4525.191,738,641
Mar 27, 202425.0825.5925.0325.5025.231,752,427
Mar 26, 202425.0325.1924.8825.1524.881,546,812
Mar 25, 202425.0025.2424.9325.2024.941,986,918
Mar 22, 202424.7225.1324.6925.0024.731,735,382
Mar 21, 202425.0025.0524.6024.8824.622,177,389
Mar 20, 202424.3924.5724.1824.5724.311,451,508
Mar 19, 202424.3924.4124.0024.3924.131,544,643
Mar 18, 202424.2524.6924.2524.3724.112,110,742
Mar 15, 202424.4424.6624.1924.2223.964,880,479
Mar 14, 202424.7424.7824.4124.4424.192,539,540
Mar 13, 202424.5924.7424.1324.7424.482,899,819
Mar 12, 202424.0324.8124.0324.6724.413,661,861
Mar 11, 202423.5023.9223.4723.8923.631,954,059
Mar 08, 202423.8924.0623.7223.8823.631,657,041
Mar 07, 202423.3324.0323.3123.8123.563,325,153
Mar 06, 202423.3223.6523.3123.4323.191,524,820
Mar 05, 202423.5023.6123.2523.3423.102,709,916
Mar 04, 202423.9324.0523.5823.7523.502,375,112
Mar 01, 202424.1724.2123.9824.0823.832,031,477
Feb 29, 202424.1224.2023.7424.1223.874,119,289
Feb 28, 202424.2824.3224.0424.1223.871,674,315
Feb 27, 202424.0124.4823.9224.3524.101,779,438
Feb 26, 202424.3324.3323.8324.0323.781,949,067
Feb 23, 202424.2024.4024.0724.3224.061,990,303
Feb 22, 202424.5224.6824.3024.3524.102,345,649
Feb 21, 202424.3824.5224.2924.3524.101,959,551
Feb 20, 202424.7824.8224.2924.4224.162,826,287
Feb 19, 202425.4025.4324.7824.8524.592,542,950
Feb 16, 202425.3425.9625.3325.6325.362,590,585
Feb 15, 202425.2325.4025.0625.2224.962,162,881
Feb 14, 202425.1825.4325.0325.1724.901,814,930
Feb 13, 202426.4826.5025.1625.3625.102,901,236
Feb 12, 202426.6626.9526.4826.4826.202,075,552
Feb 09, 202426.5026.5726.1226.5326.262,117,037
Feb 08, 202425.8926.5025.5426.4226.144,705,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...