ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	170.17	172.55	170.17	172.55	172.26	122
2026-07-27	170.17	171.00	168.30	171.00	170.71	1,208
2026-07-24	170.00	170.85	169.78	170.17	169.88	1,062
2026-07-23	167.96	168.13	167.45	167.45	167.17	5
2026-07-22	167.96	167.96	167.96	167.96	167.68	5
2026-07-21	168.00	168.98	166.43	167.96	167.68	53
2026-07-20	171.36	171.36	170.68	170.68	170.39	2
2026-07-17	165.41	170.34	165.41	170.00	169.71	167
2026-07-16	168.13	168.25	166.07	166.07	165.79	17
2026-07-15	170.85	171.70	169.49	171.32	171.03	207
2026-07-14	170.34	170.34	170.34	170.34	170.05	8
2026-07-13	165.58	169.83	165.58	169.66	169.38	6
2026-07-10	169.28	169.92	168.96	168.96	168.68	272
2026-07-09	161.12	161.12	159.80	159.80	159.53	1,001
2026-07-08	161.44	161.76	161.44	161.76	161.49	2
2026-07-07	167.04	167.04	165.58	165.58	165.30	22
2026-07-06	167.96	168.29	167.04	167.04	166.76	55
2026-07-03	163.73	168.11	160.60	168.11	167.83	116
2026-07-02	163.50	163.73	163.20	163.73	163.46	203
2026-07-01	152.43	155.56	152.43	155.56	155.30	1,224
2026-06-30	157.20	157.20	154.80	155.55	155.29	1,291
2026-06-29	154.72	154.72	153.12	153.44	153.18	142
2026-06-26	155.36	155.36	154.00	154.72	154.46	111
2026-06-25	161.00	161.00	159.04	159.92	159.65	279
2026-06-24	165.12	165.12	158.40	159.04	158.77	20
2026-06-23	162.88	165.12	162.88	165.12	164.84	47
2026-06-22	162.72	163.20	162.28	163.20	162.93	744
2026-06-19	165.65	165.65	165.65	165.65	165.37	5
2026-06-18	167.50	167.50	164.22	164.22	163.94	68
2026-06-17	170.85	170.85	167.62	167.62	167.34	48
2026-06-16	175.86	175.98	174.24	175.14	174.85	301
2026-06-15	178.00	179.10	178.00	179.10	178.80	80
2026-06-12	177.15	178.38	175.86	178.38	178.08	54
2026-06-11	169.51	170.34	169.51	170.34	170.05	28
2026-06-10	168.15	168.15	166.77	166.77	166.49	165
2026-06-09	169.97	170.34	166.70	170.34	170.05	442
2026-06-08	174.76	176.63	174.76	175.12	174.83	55
2026-06-05	181.00	181.00	172.00	172.80	172.51	208
2026-06-03	178.02	181.00	178.02	181.00	180.70	787
2026-06-02	176.00	179.50	175.80	179.50	179.20	335
2026-06-01	177.51	177.51	172.00	174.59	174.30	2,461
2026-05-29	174.20	177.66	174.20	177.51	177.21	1,487
2026-05-28	171.39	174.50	169.32	172.85	172.56	198
2026-05-27	171.00	172.90	171.00	172.85	172.56	101
2026-05-26	170.17	171.00	169.15	171.00	170.71	119
2026-05-25	168.50	168.50	162.86	168.00	167.72	59
2026-05-22	162.00	166.15	162.00	166.00	165.72	27
2026-05-21	157.10	161.25	157.10	160.00	159.73	281
2026-05-20	155.70	157.10	153.00	157.10	156.84	288
2026-05-19	150.71	153.45	149.96	150.00	149.75	30
2026-05-18	152.90	154.50	152.90	153.79	153.53	231
2026-05-15	151.36	154.08	151.36	152.90	152.64	160
2026-05-14	160.80	160.80	159.50	160.00	159.73	145
2026-05-13	155.55	161.66	155.55	161.66	161.39	291
2026-05-12	146.00	151.47	146.00	146.04	145.80	30
2026-05-11	150.53	163.17	150.53	151.80	151.55	243
2026-05-08	148.80	150.60	148.80	150.54	149.97	52
2026-05-07	154.00	154.08	151.84	151.84	151.27	13
2026-05-06	154.00	156.24	154.00	155.12	154.53	544
2026-05-05	140.56	143.92	139.86	143.36	142.82	37

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3221 EUR
2026-05-11	0.3171 EUR
2026-02-18	0.3239 EUR
2025-11-11	0.5980 EUR
2025-05-14	0.6255 EUR
2024-11-08	0.6190 EUR
2024-05-15	0.5541 EUR
2023-11-10	0.4441 EUR
2023-05-19	0.4360 EUR
2022-05-13	0.9689 EUR
2022-05-12	0.7959 EUR
2021-06-10	0.7530 EUR
2021-06-09	0.6185 EUR
2019-05-15	0.3893 EUR
2019-05-14	0.3132 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.