ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	102.80	102.80	102.10	102.10	100.94	11
2025-10-31	103.00	103.00	102.20	102.80	101.63	107
2025-10-30	102.41	104.80	102.41	103.89	102.71	26
2025-10-29	104.50	105.38	104.40	104.50	103.31	28
2025-10-28	103.81	107.47	103.81	106.60	105.39	192
2025-10-27	105.82	106.70	105.55	105.93	104.73	1,083
2025-10-24	105.75	105.75	105.75	105.75	104.55	115
2025-10-23	104.70	105.20	103.90	104.50	103.31	2,395
2025-10-22	103.10	103.10	103.10	103.10	101.93	5
2025-10-21	103.20	103.20	102.30	103.10	101.93	28
2025-10-20	102.08	104.40	102.08	104.00	102.82	406
2025-10-17	105.30	105.30	103.62	104.17	102.99	39
2025-10-16	103.90	105.70	103.90	105.30	104.10	112
2025-10-15	105.27	105.27	103.29	103.95	102.77	101
2025-10-14	104.00	105.40	103.91	105.20	104.01	168
2025-10-13	105.90	105.90	104.60	104.80	103.61	119
2025-10-10	105.69	105.69	101.42	101.42	100.27	362
2025-10-09	107.91	107.91	105.71	106.59	105.38	504
2025-10-08	107.00	110.30	107.00	109.30	108.06	331
2025-10-07	103.50	103.50	103.50	103.50	102.33	0
2025-10-06	103.70	105.70	103.41	103.50	102.33	305
2025-10-03	103.00	103.10	101.60	102.00	100.84	1,138
2025-10-02	100.84	102.60	100.84	101.70	100.55	251
2025-10-01	100.55	101.77	100.40	101.39	100.24	2,834
2025-09-30	95.720	96.200	95.400	95.800	94.713	939
2025-09-29	97.250	97.250	96.970	96.970	95.869	133
2025-09-26	98.380	98.510	97.800	98.510	97.392	96
2025-09-25	95.300	96.610	95.300	96.610	95.513	902
2025-09-24	93.230	95.950	93.230	95.950	94.861	1,010
2025-09-23	95.300	95.900	94.500	95.140	94.060	249
2025-09-22	94.400	95.220	94.400	95.220	94.139	428
2025-09-19	94.430	94.430	93.600	93.600	92.538	142
2025-09-18	92.430	92.430	91.890	91.890	90.847	35
2025-09-17	91.030	91.710	90.360	90.990	89.957	328
2025-09-16	92.520	92.520	92.330	92.330	91.282	4
2025-09-15	92.700	93.240	92.070	92.970	91.915	115
2025-09-12	93.190	93.190	92.610	93.000	91.944	132
2025-09-11	92.790	94.000	92.790	94.000	92.933	76
2025-09-10	92.650	94.430	92.430	94.430	93.358	379
2025-09-09	93.110	93.520	91.720	91.720	90.679	209
2025-09-08	92.700	92.700	92.160	92.160	91.114	51
2025-09-05	91.940	93.240	91.710	92.790	91.737	39
2025-09-04	87.140	90.720	87.140	90.270	89.245	6,142
2025-09-03	89.730	89.730	88.290	88.920	87.911	205
2025-09-02	88.650	88.650	87.120	88.290	87.288	288
2025-09-01	91.160	91.160	91.080	91.080	90.046	57
2025-08-29	89.900	91.170	89.900	91.170	90.135	76
2025-08-28	89.100	89.700	89.100	89.700	88.682	123
2025-08-27	91.530	91.530	88.830	88.830	87.822	28
2025-08-26	91.530	91.530	91.530	91.530	90.491	2
2025-08-25	93.000	93.000	92.070	92.070	91.025	25
2025-08-22	92.160	93.150	91.800	92.700	91.648	97
2025-08-21	90.900	90.900	90.360	90.450	89.423	78
2025-08-20	92.800	93.150	92.200	92.300	91.252	126
2025-08-19	95.800	96.210	95.050	95.050	93.971	960
2025-08-18	90.450	93.060	90.450	92.880	91.826	13
2025-08-15	89.170	90.450	89.170	90.450	89.423	3
2025-08-14	90.990	90.990	90.990	90.990	89.957	27
2025-08-13	90.540	91.080	90.540	90.990	89.957	116
2025-08-12	90.000	90.180	89.460	90.180	89.156	22

← NewerPage 5 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.