ARCELORMITTAL SA - Price History
Monthly price history for MTS.MC (ARCELORMITTAL SA)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €24.60 | €24.60 |
| April 2024 | €23.58 | €23.58 |
| March 2024 | €25.46 | €25.46 |
| February 2024 | €24.13 | €24.13 |
| January 2024 | €25.63 | €25.63 |
| December 2023 | €25.66 | €25.66 |
| November 2023 | €23.10 | €23.10 |
| October 2023 | €20.68 | €20.89 |
| September 2023 | €23.51 | €23.74 |
| August 2023 | €24.30 | €24.54 |
| July 2023 | €26.06 | €26.32 |
| June 2023 | €24.70 | €24.95 |
| May 2023 | €22.99 | €23.22 |
| April 2023 | €25.24 | €25.70 |
| March 2023 | €27.39 | €27.89 |
| February 2023 | €27.93 | €28.44 |
| January 2023 | €27.86 | €28.37 |
| December 2022 | €24.15 | €24.59 |
| November 2022 | €25.40 | €25.86 |
| October 2022 | €22.26 | €22.66 |
| September 2022 | €20.26 | €20.63 |
| August 2022 | €23.32 | €23.74 |
| July 2022 | €23.46 | €23.89 |
| June 2022 | €21.15 | €21.53 |
| May 2022 | €29.44 | €29.98 |
| April 2022 | €27.24 | €28.12 |
| March 2022 | €28.38 | €29.30 |
| February 2022 | €26.82 | €27.69 |
| January 2022 | €25.42 | €26.24 |
| December 2021 | €27.48 | €28.38 |
| November 2021 | €23.22 | €23.98 |
| October 2021 | €28.42 | €29.34 |
| September 2021 | €25.60 | €26.42 |
| August 2021 | €27.56 | €28.46 |
| July 2021 | €28.44 | €29.36 |
| June 2021 | €25.09 | €25.90 |
| May 2021 | €25.85 | €26.90 |
| April 2021 | €23.28 | €24.22 |
| March 2021 | €23.74 | €24.71 |
| February 2021 | €18.56 | €19.32 |
| January 2021 | €17.37 | €18.07 |
| December 2020 | €18.31 | €19.05 |
| November 2020 | €14.80 | €15.41 |
| October 2020 | €11.22 | €11.68 |
| September 2020 | €10.94 | €11.38 |
| August 2020 | €10.19 | €10.60 |
| July 2020 | €8.98 | €9.35 |
| June 2020 | €9 | €9.36 |
| May 2020 | €8.25 | €8.59 |
| April 2020 | €9.62 | €10.02 |
| March 2020 | €8.31 | €8.65 |
| February 2020 | €12.36 | €12.86 |
| January 2020 | €12.82 | €13.34 |
| December 2019 | €15.01 | €15.62 |
| November 2019 | €14.94 | €15.55 |
| October 2019 | €12.70 | €13.21 |
| September 2019 | €12.41 | €12.91 |
| August 2019 | €12.59 | €13.10 |
| July 2019 | €13.97 | €14.53 |
| June 2019 | €15.14 | €15.75 |
| May 2019 | €12.76 | €13.28 |
| April 2019 | €18.41 | €19.35 |
| March 2019 | €17.20 | €18.08 |
| February 2019 | €19.25 | €20.24 |
| January 2019 | €19.20 | €20.18 |
| December 2018 | €17.30 | €18.18 |
| November 2018 | €19.02 | €19.99 |
| October 2018 | €20.93 | €22 |
| September 2018 | €25.48 | €26.78 |
| August 2018 | €24.65 | €25.91 |
| July 2018 | €26.16 | €27.50 |
| June 2018 | €23.90 | €25.12 |
| May 2018 | €26.32 | €27.66 |
| April 2018 | €26.72 | €28.16 |
| March 2018 | €24.41 | €25.72 |
| February 2018 | €26.85 | €28.28 |
| January 2018 | €27.72 | €29.20 |
| December 2017 | €25.72 | €27.10 |
| November 2017 | €24.10 | €25.38 |
| October 2017 | €23.38 | €24.63 |
| September 2017 | €20.70 | €21.80 |
| August 2017 | €21.28 | €22.42 |
| July 2017 | €21.06 | €22.18 |
| June 2017 | €18.87 | €19.88 |
| May 2017 | €18.31 | €19.28 |
| April 2017 | €20.65 | €7.25 |
| March 2017 | €22.44 | €7.88 |
| February 2017 | €23.67 | €8.31 |
| January 2017 | €20.44 | €7.18 |
| December 2016 | €20.01 | €7.03 |
| November 2016 | €20.28 | €7.12 |
| October 2016 | €17.51 | €6.15 |
| September 2016 | €15.49 | €5.44 |
| August 2016 | €15.10 | €5.30 |
| July 2016 | €16.39 | €5.75 |
| June 2016 | €11.62 | €4.08 |
| May 2016 | €12.56 | €4.41 |
| April 2016 | €14.09 | €4.95 |
| March 2016 | €11.33 | €3.98 |
| February 2016 | €7.81 | €3.54 |
| January 2016 | €7.70 | €3.49 |
| December 2015 | €8.60 | €3.90 |
| November 2015 | €10.22 | €4.63 |
| October 2015 | €11.23 | €5.08 |
| September 2015 | €10.28 | €4.66 |
| August 2015 | €15.30 | €6.93 |
| July 2015 | €18.24 | €8.26 |
| June 2015 | €19.33 | €8.75 |
| May 2015 | €21.44 | €9.71 |
| April 2015 | €20.70 | €9.53 |
| March 2015 | €19.10 | €8.79 |
| February 2015 | €21.24 | €9.78 |
| January 2015 | €18.40 | €8.47 |
| December 2014 | €19.66 | €9.05 |
| November 2014 | €21.40 | €9.85 |
| October 2014 | €22.65 | €10.42 |
| September 2014 | €23.68 | €10.90 |
| August 2014 | €24.01 | €11.05 |
| July 2014 | €24.65 | €11.34 |
| June 2014 | €23.56 | €10.84 |
| May 2014 | €24.30 | €11.18 |
| April 2014 | €25.12 | €11.70 |
| March 2014 | €25.11 | €11.69 |
| February 2014 | €24.65 | €11.48 |
| January 2014 | €26.49 | €12.33 |
| December 2013 | €27.80 | €12.94 |
| November 2013 | €27.29 | €12.70 |
| October 2013 | €25.09 | €11.68 |
| September 2013 | €21.83 | €10.16 |
| August 2013 | €20.82 | €9.69 |
| July 2013 | €21.27 | €9.90 |
| June 2013 | €18.35 | €8.54 |
| May 2013 | €21.27 | €9.90 |
| April 2013 | €19.67 | €9.28 |
| March 2013 | €21.36 | €10.08 |
| February 2013 | €24.37 | €11.50 |
| January 2013 | €26.75 | €12.62 |
| December 2012 | €27.09 | €12.78 |
| November 2012 | €24.77 | €11.68 |
| October 2012 | €23.90 | €11.40 |
| September 2012 | €23.42 | €11.17 |
| August 2012 | €24.80 | €11.83 |
| July 2012 | €27.14 | €13.08 |
| June 2012 | €25.16 | €12.12 |
| May 2012 | €23.16 | €11.16 |
| April 2012 | €26.75 | €13.02 |
| March 2012 | €29.43 | €14.33 |
| February 2012 | €32.45 | €15.80 |
| January 2012 | €31.34 | €15.38 |
| December 2011 | €28.69 | €14.08 |
| November 2011 | €28.33 | €13.90 |
| October 2011 | €30.38 | €15.04 |
| September 2011 | €24.30 | €12.02 |
| August 2011 | €30.87 | €15.28 |
| July 2011 | €43.71 | €21.80 |
| June 2011 | €48.06 | €23.97 |
| May 2011 | €46.45 | €23.17 |
| April 2011 | €49.58 | €24.85 |
| March 2011 | €50.93 | €25.52 |
| February 2011 | €53.12 | €26.62 |
| January 2011 | €52.85 | €26.60 |
| December 2010 | €53.55 | €26.95 |
| November 2010 | €45.80 | €23.05 |
| October 2010 | €43.36 | €21.93 |
| September 2010 | €45.26 | €22.89 |
| August 2010 | €43.07 | €21.78 |
| July 2010 | €43.59 | €22.16 |
| June 2010 | €41.73 | €21.21 |
| May 2010 | €46.55 | €23.66 |
| April 2010 | €54.99 | €28.10 |
| March 2010 | €60.12 | €30.72 |
| February 2010 | €51.88 | €26.51 |
| January 2010 | €52.64 | €27.01 |
| December 2009 | €59.90 | €30.74 |
| November 2009 | €48.03 | €24.65 |
| October 2009 | €42.34 | €21.82 |
| September 2009 | €47.11 | €24.28 |
| August 2009 | €46.10 | €23.76 |
| July 2009 | €46.24 | €23.94 |
| June 2009 | €42.89 | €22.20 |
| May 2009 | €42.25 | €21.87 |
| April 2009 | €32.81 | €17.08 |
| March 2009 | €27.78 | €14.46 |
| February 2009 | €27.96 | €14.55 |
| January 2009 | €31.86 | €16.70 |
| December 2008 | €30.77 | €16.13 |
| November 2008 | €33.08 | €17.60 |
| October 2008 | €35.70 | €18.99 |
| September 2008 | €62.44 | €33.22 |
| August 2008 | €95.63 | €51.09 |
| July 2008 | €102.20 | €54.60 |
| June 2008 | €111.25 | €59.44 |
| May 2008 | €112.93 | €60.53 |
| April 2008 | €100.72 | €53.98 |
| March 2008 | €91.60 | €49.10 |
| February 2008 | €89.28 | €48.05 |
| January 2008 | €77.84 | €41.90 |
| December 2007 | €93.34 | €50.24 |
| November 2007 | €88.49 | €47.63 |
| October 2007 | €98.34 | €60.72 |
| September 2007 | €98.73 | €60.96 |
| August 2007 | €87.59 | €54.27 |
| July 2007 | €86.98 | €53.89 |
| June 2007 | €86.52 | €53.60 |
| May 2007 | €83.56 | €52.13 |
| April 2007 | €82.88 | €51.71 |
| March 2007 | €80.98 | €50.52 |
| February 2007 | €75.57 | €47.14 |
| January 2007 | €70.41 | €43.93 |
| December 2006 | €65.26 | €40.71 |
| November 2006 | €66.09 | €41.23 |
| October 2006 | €65.09 | €40.61 |
| September 2006 | €61.59 | €38.42 |
| August 2006 | €62.08 | €38.73 |
| July 2006 | €64.59 | €40.29 |
| June 2006 | €57.27 | €35.73 |
| May 2006 | €50.82 | €31.71 |
| April 2006 | €47.51 | €31.02 |
| March 2006 | €47.29 | €30.88 |
| February 2006 | €44.81 | €29.26 |
| January 2006 | €41.97 | €27.41 |
| December 2005 | €30.58 | €19.97 |
| November 2005 | €29.57 | €19.31 |
| October 2005 | €28.74 | €18.77 |
| September 2005 | €28.20 | €18.42 |
| August 2005 | €25.96 | €16.95 |
| July 2005 | €25.83 | €16.87 |
| June 2005 | €23.46 | €15.32 |
| May 2005 | €23.45 | €15.31 |
| April 2005 | €22.01 | €14.87 |
| March 2005 | €24.68 | €16.67 |
| February 2005 | €26.37 | €17.81 |
| January 2005 | €23.99 | €16.20 |
| December 2004 | €24.79 | €16.74 |
| November 2004 | €23.30 | €15.74 |
| October 2004 | €20.56 | €13.89 |
| September 2004 | €20.90 | €14.12 |
| August 2004 | €19.64 | €13.26 |
| July 2004 | €19.46 | €13.14 |
| June 2004 | €18.70 | €12.63 |
| May 2004 | €18.50 | €12.50 |
| April 2004 | €18.43 | €12.75 |
| March 2004 | €19.64 | €13.58 |
| February 2004 | €19.58 | €13.54 |
| January 2004 | €18.91 | €13.08 |
| December 2003 | €18.19 | €12.58 |
| November 2003 | €17.98 | €12.43 |
| October 2003 | €16.22 | €11.22 |
| September 2003 | €13.85 | €9.58 |
| August 2003 | €15.64 | €10.81 |
| July 2003 | €16.08 | €11.12 |
| June 2003 | €13.52 | €9.35 |
| May 2003 | €12.47 | €8.62 |
| April 2003 | €12.88 | €9.20 |
| March 2003 | €10.34 | €7.39 |
| February 2003 | €11.94 | €8.53 |
| January 2003 | €13.14 | €9.39 |
| December 2002 | €14.81 | €10.58 |
| November 2002 | €16.48 | €11.78 |
| October 2002 | €13.78 | €9.85 |
| September 2002 | €12.93 | €9.24 |
| August 2002 | €15.93 | €11.38 |
| July 2002 | €16.30 | €11.65 |
| June 2002 | €18.54 | €13.25 |
| May 2002 | €19.77 | €14.13 |
| April 2002 | €19.57 | €13.99 |
| March 2002 | €19.80 | €14.16 |
| February 2002 | €20.73 | €14.82 |
MTS.MC
Price: €24.60
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 1.69%
Payout Ratio: 40.35%
Payout Ratio Range:
Dividend Per Share: 0.41 EUR
Earnings Per Share: 1.02 EUR
P/E Ratio: 5.37
Exchange: MCE
Sector: Basic Materials
Industry: Steel
Volume: 76369
Market Capitalization: 19.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3