ARCELORMITTAL SA - Price History
Monthly price history for MT.AS (ARCELORMITTAL SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €24.30 | €24.30 |
| April 2024 | €23.59 | €23.59 |
| March 2024 | €25.46 | €25.46 |
| February 2024 | €24.12 | €24.12 |
| January 2024 | €25.64 | €25.64 |
| December 2023 | €25.68 | €25.68 |
| November 2023 | €23.09 | €23.09 |
| October 2023 | €20.68 | €20.88 |
| September 2023 | €23.54 | €23.78 |
| August 2023 | €24.29 | €24.53 |
| July 2023 | €26.04 | €26.30 |
| June 2023 | €24.68 | €24.93 |
| May 2023 | €23 | €23.23 |
| April 2023 | €25.25 | €25.71 |
| March 2023 | €27.37 | €27.87 |
| February 2023 | €27.94 | €28.44 |
| January 2023 | €27.85 | €28.36 |
| December 2022 | €24.14 | €24.58 |
| November 2022 | €25.35 | €25.81 |
| October 2022 | €22.25 | €22.66 |
| September 2022 | €20.30 | €20.66 |
| August 2022 | €23.33 | €23.76 |
| July 2022 | €23.49 | €23.92 |
| June 2022 | €21.13 | €21.51 |
| May 2022 | €29.42 | €29.96 |
| April 2022 | €27.23 | €28.12 |
| March 2022 | €28.38 | €29.30 |
| February 2022 | €26.84 | €27.70 |
| January 2022 | €25.37 | €26.20 |
| December 2021 | €27.26 | €28.14 |
| November 2021 | €23.18 | €23.93 |
| October 2021 | €28.40 | €29.32 |
| September 2021 | €25.63 | €26.46 |
| August 2021 | €27.50 | €28.40 |
| July 2021 | €28.45 | €29.38 |
| June 2021 | €25.04 | €25.85 |
| May 2021 | €25.84 | €26.90 |
| April 2021 | €23.30 | €24.25 |
| March 2021 | €23.67 | €24.63 |
| February 2021 | €18.60 | €19.36 |
| January 2021 | €17.34 | €18.04 |
| December 2020 | €18.14 | €18.88 |
| November 2020 | €14.75 | €15.35 |
| October 2020 | €11.20 | €11.65 |
| September 2020 | €10.94 | €11.38 |
| August 2020 | €10.19 | €10.60 |
| July 2020 | €8.98 | €9.34 |
| June 2020 | €9 | €9.37 |
| May 2020 | €8.27 | €8.60 |
| April 2020 | €9.61 | €10 |
| March 2020 | €8.32 | €8.66 |
| February 2020 | €12.34 | €12.84 |
| January 2020 | €12.83 | €13.36 |
| December 2019 | €15.03 | €15.64 |
| November 2019 | €14.92 | €15.53 |
| October 2019 | €12.71 | €13.23 |
| September 2019 | €12.40 | €12.91 |
| August 2019 | €12.58 | €13.09 |
| July 2019 | €13.95 | €14.52 |
| June 2019 | €15.12 | €15.74 |
| May 2019 | €12.74 | €13.26 |
| April 2019 | €18.39 | €19.33 |
| March 2019 | €17.18 | €18.06 |
| February 2019 | €19.23 | €20.21 |
| January 2019 | €19.21 | €20.20 |
| December 2018 | €17.26 | €18.14 |
| November 2018 | €19.04 | €20.02 |
| October 2018 | €20.97 | €22.04 |
| September 2018 | €25.50 | €26.80 |
| August 2018 | €24.68 | €25.94 |
| July 2018 | €26.18 | €27.52 |
| June 2018 | €23.89 | €25.11 |
| May 2018 | €26.36 | €27.70 |
| April 2018 | €26.67 | €28.10 |
| March 2018 | €24.40 | €25.70 |
| February 2018 | €26.82 | €28.25 |
| January 2018 | €27.74 | €29.22 |
| December 2017 | €25.74 | €27.12 |
| November 2017 | €24.08 | €25.36 |
| October 2017 | €23.36 | €24.62 |
| September 2017 | €20.72 | €21.82 |
| August 2017 | €21.30 | €22.44 |
| July 2017 | €21.07 | €22.20 |
| June 2017 | €18.85 | €19.86 |
| May 2017 | €18.32 | €19.30 |
| April 2017 | €20.62 | €7.24 |
| March 2017 | €22.46 | €7.89 |
| February 2017 | €23.66 | €8.31 |
| January 2017 | €20.47 | €7.19 |
| December 2016 | €19.98 | €7.02 |
| November 2016 | €20.30 | €7.13 |
| October 2016 | €17.48 | €6.14 |
| September 2016 | €15.51 | €5.45 |
| August 2016 | €15.07 | €5.29 |
| July 2016 | €16.37 | €5.75 |
| June 2016 | €11.65 | €4.09 |
| May 2016 | €12.59 | €4.42 |
| April 2016 | €14.04 | €4.93 |
| March 2016 | €11.32 | €3.98 |
| February 2016 | €7.89 | €3.58 |
| January 2016 | €7.68 | €3.48 |
| December 2015 | €8.60 | €3.90 |
| November 2015 | €10.25 | €4.64 |
| October 2015 | €11.20 | €5.07 |
| September 2015 | €10.29 | €4.66 |
| August 2015 | €15.32 | €6.94 |
| July 2015 | €18.24 | €8.26 |
| June 2015 | €19.28 | €8.73 |
| May 2015 | €21.42 | €9.70 |
| April 2015 | €20.68 | €9.52 |
| March 2015 | €19.06 | €8.78 |
| February 2015 | €21.23 | €9.77 |
| January 2015 | €18.39 | €8.46 |
| December 2014 | €19.74 | €9.09 |
| November 2014 | €21.43 | €9.86 |
| October 2014 | €22.68 | €10.44 |
| September 2014 | €23.68 | €10.90 |
| August 2014 | €24.06 | €11.08 |
| July 2014 | €24.70 | €11.37 |
| June 2014 | €23.53 | €10.83 |
| May 2014 | €24.33 | €11.20 |
| April 2014 | €25.14 | €11.70 |
| March 2014 | €25.12 | €11.70 |
| February 2014 | €24.63 | €11.46 |
| January 2014 | €26.46 | €12.32 |
| December 2013 | €27.86 | €12.97 |
| November 2013 | €27.24 | €12.68 |
| October 2013 | €24.99 | €11.64 |
| September 2013 | €21.82 | €10.16 |
| August 2013 | €20.86 | €9.71 |
| July 2013 | €21.26 | €9.90 |
| June 2013 | €18.42 | €8.57 |
| May 2013 | €21.27 | €9.90 |
| April 2013 | €19.70 | €9.29 |
| March 2013 | €21.30 | €10.05 |
| February 2013 | €24.41 | €11.52 |
| January 2013 | €26.74 | €12.62 |
| December 2012 | €27.42 | €12.94 |
| November 2012 | €24.77 | €11.68 |
| October 2012 | €23.96 | €11.43 |
| September 2012 | €23.40 | €11.16 |
| August 2012 | €24.86 | €11.86 |
| July 2012 | €27.12 | €13.06 |
| June 2012 | €25.14 | €12.11 |
| May 2012 | €23.20 | €11.18 |
| April 2012 | €26.83 | €13.06 |
| March 2012 | €29.43 | €14.33 |
| February 2012 | €32.50 | €15.82 |
| January 2012 | €31.36 | €15.38 |
| December 2011 | €28.80 | €14.13 |
| November 2011 | €28.43 | €13.95 |
| October 2011 | €30.37 | €15.03 |
| September 2011 | €24.41 | €12.08 |
| August 2011 | €31.06 | €15.38 |
| July 2011 | €43.71 | €21.80 |
| June 2011 | €48.10 | €24 |
| May 2011 | €46.46 | €23.18 |
| April 2011 | €49.56 | €24.84 |
| March 2011 | €50.92 | €25.52 |
| February 2011 | €53.12 | €26.62 |
| January 2011 | €52.87 | €26.61 |
| December 2010 | €53.49 | €26.93 |
| November 2010 | €45.78 | €23.04 |
| October 2010 | €43.33 | €21.91 |
| September 2010 | €45.33 | €22.92 |
| August 2010 | €43.20 | €21.84 |
| July 2010 | €43.65 | €22.19 |
| June 2010 | €41.72 | €21.21 |
| May 2010 | €46.46 | €23.62 |
| April 2010 | €55.06 | €28.14 |
| March 2010 | €60.31 | €30.82 |
| February 2010 | €51.92 | €26.54 |
| January 2010 | €52.66 | €27.02 |
| December 2009 | €59.49 | €30.53 |
| November 2009 | €47.97 | €24.62 |
| October 2009 | €42.30 | €21.80 |
| September 2009 | €47.04 | €24.24 |
| August 2009 | €45.97 | €23.69 |
| July 2009 | €46.27 | €23.96 |
| June 2009 | €42.86 | €22.19 |
| May 2009 | €42.69 | €22.10 |
| April 2009 | €32.81 | €17.08 |
| March 2009 | €27.84 | €14.49 |
| February 2009 | €28.16 | €14.66 |
| January 2009 | €32.04 | €16.80 |
| December 2008 | €30.77 | €16.13 |
| November 2008 | €33.34 | €17.75 |
| October 2008 | €35.68 | €18.99 |
| September 2008 | €62.60 | €33.32 |
| August 2008 | €95.34 | €50.97 |
| July 2008 | €101.59 | €54.31 |
| June 2008 | €111.46 | €59.58 |
| May 2008 | €112.91 | €60.55 |
| April 2008 | €100.49 | €53.89 |
| March 2008 | €91.78 | €49.22 |
| February 2008 | €89.08 | €48.01 |
| January 2008 | €77.57 | €41.80 |
| December 2007 | €93.34 | €50.30 |
| November 2007 | €88.75 | €47.83 |
| October 2007 | €97.13 | €52.54 |
| September 2007 | €97.15 | €52.55 |
| August 2007 | €84.33 | €45.81 |
| July 2007 | €79.56 | €43.40 |
| June 2007 | €80.96 | €44.16 |
| May 2007 | €76.94 | €42.33 |
| April 2007 | €68.06 | €37.66 |
| March 2007 | €68.16 | €37.71 |
| February 2007 | €65.70 | €36.35 |
| January 2007 | €60.80 | €33.85 |
| December 2006 | €54.48 | €30.33 |
| November 2006 | €52.96 | €29.49 |
| October 2006 | €57.13 | €31.91 |
| September 2006 | €46.75 | €26.11 |
| August 2006 | €44.08 | €24.71 |
| July 2006 | €45.02 | €25.24 |
| June 2006 | €40.94 | €22.95 |
| May 2006 | €43.36 | €24.39 |
| April 2006 | €46.38 | €27.73 |
| March 2006 | €50.12 | €29.97 |
| February 2006 | €44.11 | €26.47 |
| January 2006 | €46.16 | €27.70 |
| December 2005 | €35.38 | €21.23 |
| November 2005 | €36.91 | €22.23 |
| October 2005 | €33.32 | €20.07 |
| September 2005 | €37.79 | €22.76 |
| August 2005 | €35.64 | €21.54 |
| July 2005 | €37.76 | €22.82 |
| June 2005 | €31.03 | €18.75 |
| May 2005 | €31.47 | €19.10 |
| April 2005 | €27.40 | €17.12 |
| March 2005 | €37.25 | €23.28 |
| February 2005 | €48.35 | €30.22 |
| January 2005 | €41.90 | €26.19 |
| December 2004 | €41.31 | €25.82 |
| November 2004 | €47.78 | €29.86 |
| October 2004 | €40.17 | €25.10 |
| September 2004 | €34.86 | €21.78 |
| August 2004 | €31.73 | €19.83 |
| July 2004 | €22.47 | €14.04 |
| June 2004 | €18.17 | €11.35 |
| May 2004 | €15.50 | €9.69 |
| April 2004 | €12.88 | €8.32 |
| March 2004 | €12.74 | €8.23 |
| February 2004 | €9.36 | €6.05 |
| January 2004 | €8.04 | €5.20 |
| December 2003 | €10.07 | €6.51 |
| November 2003 | €8.23 | €5.32 |
| October 2003 | €6.79 | €4.39 |
| September 2003 | €6.64 | €4.29 |
| August 2003 | €5.92 | €3.82 |
| July 2003 | €5.39 | €3.48 |
| June 2003 | €4.82 | €3.12 |
| May 2003 | €5.38 | €3.47 |
| April 2003 | €4.41 | €3.11 |
| March 2003 | €3.71 | €2.61 |
| February 2003 | €3.38 | €2.38 |
| January 2003 | €3.25 | €2.29 |
| December 2002 | €2.67 | €1.88 |
| November 2002 | €3.18 | €2.24 |
| October 2002 | €3.51 | €2.47 |
| September 2002 | €2.72 | €1.92 |
| August 2002 | €3.51 | €2.47 |
| July 2002 | €3.45 | €2.43 |
| June 2002 | €4.09 | €2.88 |
| May 2002 | €3.51 | €2.47 |
| April 2002 | €3.64 | €2.57 |
| March 2002 | €2.41 | €1.70 |
| February 2002 | €2.28 | €1.60 |
| January 2002 | €2.50 | €1.76 |
| December 2001 | €2.52 | €1.78 |
| November 2001 | €1.95 | €1.38 |
| October 2001 | €1.17 | €0.82 |
| September 2001 | €1.95 | €1.38 |
| August 2001 | €2.99 | €2.11 |
| July 2001 | €4.81 | €3.39 |
| June 2001 | €5.08 | €3.57 |
| May 2001 | €5.32 | €3.75 |
| April 2001 | €4.22 | €2.97 |
| March 2001 | €4.14 | €2.91 |
| February 2001 | €4.75 | €3.34 |
| January 2001 | €4.68 | €3.30 |
| December 2000 | €3.46 | €2.44 |
| November 2000 | €5.20 | €3.66 |
| October 2000 | €5.46 | €3.85 |
| September 2000 | €7.42 | €5.22 |
| August 2000 | €10.08 | €7.10 |
| July 2000 | €9.24 | €6.51 |
| June 2000 | €12.69 | €8.93 |
| May 2000 | €12.75 | €8.98 |
| April 2000 | €15.68 | €11.22 |
| March 2000 | €18.30 | €13.10 |
| February 2000 | €17.15 | €12.28 |
| January 2000 | €18.04 | €12.92 |
| December 1999 | €19.45 | €13.93 |
| November 1999 | €18.30 | €13.10 |
| October 1999 | €12.73 | €9.12 |
| September 1999 | €12.67 | €9.07 |
| August 1999 | €13.69 | €9.80 |
| July 1999 | €13.63 | €9.76 |
| June 1999 | €14.01 | €10.03 |
| May 1999 | €14.72 | €10.54 |
| April 1999 | €13.28 | €9.62 |
| March 1999 | €8.86 | €6.41 |
| February 1999 | €8.29 | €6 |
| January 1999 | €8.48 | €6.14 |
| December 1998 | €8.78 | €6.36 |
| November 1998 | €9.19 | €6.65 |
| October 1998 | €7.58 | €5.49 |
| September 1998 | €7.64 | €5.53 |
| August 1998 | €13.03 | €9.44 |
| July 1998 | €17.92 | €13.22 |
| June 1998 | €22.15 | €16.34 |
| May 1998 | €27.95 | €20.62 |
| April 1998 | €32.46 | €23.95 |
| March 1998 | €33.81 | €24.95 |
| February 1998 | €27.11 | €20 |
| January 1998 | €25.13 | €18.54 |
| December 1997 | €21.70 | €16.01 |
| November 1997 | €25.08 | €18.50 |
| October 1997 | €27.90 | €20.58 |
| September 1997 | €31.28 | €23.08 |
| August 1997 | €29.02 | €21.42 |
MT.AS
Price: €24.30
52 week price:
Dividend Yield: 1.90%
5-year range yield:
Forward Dividend Yield: 2.06%
Payout Ratio: 49.02%
Payout Ratio Range:
Dividend Per Share: 0.50 EUR
Earnings Per Share: 1.02 EUR
P/E Ratio: 26.64
Exchange: AMS
Sector: Basic Materials
Industry: Steel
Volume: 2.6 million
Market Capitalization: 19.8 billion
Average Dividend Frequency: 3
Years Paying Dividends: 4