ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	140.14	140.14	137.20	137.62	137.10	164
2026-04-30	143.50	143.50	141.26	141.54	141.01	212
2026-04-29	143.88	143.88	141.00	141.00	140.47	287
2026-04-28	145.00	145.00	144.45	144.60	144.05	96
2026-04-27	150.54	150.54	146.55	146.55	146.00	446
2026-04-24	148.00	150.00	148.00	149.04	148.48	534
2026-04-23	151.04	151.19	147.75	147.75	147.19	26
2026-04-22	154.68	154.68	151.05	151.05	150.48	512
2026-04-20	157.00	157.00	153.60	154.70	154.12	498
2026-04-17	155.55	156.90	155.55	156.90	156.31	304
2026-04-16	154.98	154.98	149.25	149.30	148.74	317
2026-04-15	154.50	154.50	153.28	153.44	152.86	43
2026-04-14	153.90	155.55	153.90	154.50	153.92	2,096
2026-04-13	151.65	152.55	151.65	152.00	151.43	12
2026-04-10	154.08	154.08	151.65	151.65	151.08	481
2026-04-09	148.80	152.55	148.80	152.55	151.97	183
2026-04-08	145.01	154.00	145.01	152.60	152.02	1,332
2026-04-07	138.15	138.32	136.36	138.18	137.66	2,633
2026-04-06	140.80	140.80	136.08	136.78	136.26	412
2026-04-02	133.38	136.36	133.00	135.89	135.38	1,273
2026-04-01	137.48	139.80	137.48	139.80	139.27	1,521
2026-03-31	130.65	133.51	127.60	133.38	132.88	1,320
2026-03-30	127.27	129.60	127.27	127.60	127.12	24
2026-03-27	132.80	132.80	129.87	129.87	129.38	156
2026-03-26	134.64	135.82	133.56	133.56	133.06	1,195
2026-03-25	138.22	140.00	138.22	138.95	138.42	57
2026-03-24	135.55	138.04	135.51	135.51	135.00	974
2026-03-23	134.00	136.11	134.00	135.56	135.05	2,244
2026-03-20	132.21	132.21	126.23	126.23	125.75	1,228
2026-03-19	134.00	134.00	127.96	129.78	129.29	348
2026-03-18	134.68	135.90	134.00	134.00	133.49	144
2026-03-17	137.34	137.34	135.00	135.80	135.29	3,531
2026-03-16	136.22	136.78	135.00	135.00	134.49	2,271
2026-03-13	137.89	138.74	134.54	134.60	134.09	1,258
2026-03-12	140.69	140.85	135.90	140.78	140.25	4,617
2026-03-11	146.40	147.45	145.52	145.70	145.15	55
2026-03-10	145.80	149.10	145.80	146.16	145.61	1,326
2026-03-09	142.00	144.30	137.25	143.85	143.31	2,208
2026-03-06	149.96	149.96	142.00	142.00	141.46	2,087
2026-03-05	160.31	160.31	150.00	151.20	150.63	182
2026-03-04	157.92	160.96	157.92	158.72	158.12	183
2026-03-03	156.99	158.44	153.90	158.44	157.84	500
2026-03-02	167.45	168.47	165.41	166.26	165.63	311
2026-02-27	169.49	169.49	166.09	167.45	166.82	529
2026-02-26	171.02	171.02	168.00	169.49	168.85	95
2026-02-25	171.36	173.91	171.19	171.19	170.54	138
2026-02-24	171.02	171.02	166.94	168.47	167.83	373
2026-02-23	171.87	173.10	170.00	173.06	172.41	311
2026-02-20	168.50	170.07	165.92	169.64	169.00	286
2026-02-19	168.50	169.59	168.50	168.50	167.86	64
2026-02-18	168.00	175.01	168.00	168.98	168.34	339
2026-02-13	162.10	162.10	156.64	158.83	157.93	540
2026-02-12	169.66	169.66	159.12	160.50	159.59	805
2026-02-11	170.00	173.76	168.50	173.76	172.77	1,022
2026-02-10	163.04	165.44	163.04	164.96	164.02	3,528
2026-02-09	158.70	162.00	157.92	161.60	160.68	518
2026-02-06	151.38	158.70	151.38	158.70	157.80	251
2026-02-05	148.35	152.64	148.35	151.38	150.52	161
2026-02-04	150.45	150.45	146.88	146.88	146.04	112
2026-02-03	149.00	150.48	148.05	148.05	147.21	138

← NewerPage 3 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.