ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	142.00	148.68	142.00	148.68	147.83	196
2026-01-30	142.24	143.22	140.49	142.00	141.19	409
2026-01-29	147.75	147.75	142.47	143.64	142.82	317
2026-01-28	144.34	146.79	144.34	146.70	145.87	19
2026-01-27	141.82	144.45	141.82	144.45	143.63	214
2026-01-26	146.20	146.20	141.12	141.12	140.32	502
2026-01-23	142.65	144.06	141.26	143.28	142.46	53
2026-01-22	138.01	142.20	138.01	140.14	139.34	162
2026-01-21	135.20	136.37	133.90	135.76	134.99	658
2026-01-20	132.47	132.50	130.96	132.50	131.75	326
2026-01-19	131.61	131.61	131.00	131.00	130.25	42
2026-01-16	127.36	132.00	127.36	131.30	130.55	14
2026-01-15	130.40	131.28	129.96	129.96	129.22	24
2026-01-14	130.78	132.24	129.09	131.20	130.45	335
2026-01-13	128.70	128.70	128.70	128.70	127.97	109
2026-01-12	127.27	129.60	127.27	128.70	127.97	33
2026-01-09	126.32	126.40	126.20	126.40	125.68	7
2026-01-08	128.39	128.39	124.80	128.31	127.58	477
2026-01-07	128.70	129.76	128.40	128.40	127.67	41
2026-01-06	123.89	128.44	123.89	127.15	126.43	1,045
2026-01-05	127.00	127.50	125.06	125.97	125.25	269
2026-01-02	127.28	127.40	127.00	127.00	126.28	38
2025-12-30	127.40	127.40	125.59	125.59	124.88	15
2025-12-29	128.44	128.57	127.01	127.01	126.29	193
2025-12-26	125.19	128.72	125.04	128.72	127.99	100
2025-12-23	127.14	127.14	124.54	125.19	124.48	68
2025-12-22	121.76	127.58	119.24	125.88	125.16	4,071
2025-12-19	124.25	124.25	124.25	124.25	123.54	3
2025-12-18	125.19	125.19	124.08	124.25	123.54	206
2025-12-17	124.80	125.71	124.02	125.19	124.48	297
2025-12-16	125.40	125.50	125.04	125.50	124.79	6
2025-12-15	125.00	125.30	123.68	125.30	124.59	414
2025-12-12	123.24	124.32	123.24	123.84	123.14	46
2025-12-11	124.23	124.23	122.28	123.24	122.54	42
2025-12-10	118.78	123.00	118.78	123.00	122.30	676
2025-12-09	118.33	118.44	117.48	117.60	116.93	344
2025-12-08	117.16	117.16	115.06	117.15	116.48	13
2025-12-05	113.85	115.50	113.85	115.50	114.84	210
2025-12-04	115.63	115.63	112.86	113.85	113.20	27
2025-12-03	115.56	115.68	113.00	114.48	113.83	350
2025-12-02	116.16	116.16	115.44	116.10	115.44	631
2025-12-01	114.01	116.88	114.01	116.88	116.22	970
2025-11-28	117.57	120.00	113.16	114.00	113.35	379
2025-11-27	117.00	117.00	116.40	116.40	115.74	2
2025-11-26	114.07	114.73	114.07	114.73	114.08	26
2025-11-25	110.00	113.63	110.00	113.63	112.98	343
2025-11-24	108.35	109.45	108.35	109.01	108.39	1,332
2025-11-21	106.04	106.70	105.27	106.70	106.09	685
2025-11-19	105.40	108.00	105.40	107.70	107.09	986
2025-11-18	104.00	105.60	104.00	105.40	104.80	218
2025-11-17	104.63	105.70	104.00	104.70	104.10	814
2025-11-14	103.55	105.38	103.55	104.72	104.12	1,132
2025-11-13	109.99	110.00	105.67	105.67	105.07	1,084
2025-11-12	107.58	113.16	107.58	111.50	110.87	441
2025-11-11	105.03	114.12	105.03	112.01	111.37	1,515
2025-11-10	104.10	105.03	104.10	105.03	103.84	100
2025-11-07	104.55	105.70	104.10	105.00	103.81	2,018
2025-11-06	101.00	103.80	101.00	103.00	101.83	615
2025-11-05	99.330	100.80	99.100	100.80	99.656	1,023
2025-11-04	101.57	101.57	96.000	99.330	98.203	388

← NewerPage 4 of 21 · 1,250 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.