ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	88.560	90.270	88.560	89.290	88.277	984
2025-08-08	88.290	88.560	88.290	88.560	87.555	4
2025-08-07	90.400	90.760	87.480	87.840	86.843	380
2025-08-06	85.600	85.950	85.230	85.230	84.263	1,640
2025-08-05	83.500	86.000	83.500	85.600	84.628	90
2025-08-04	86.060	86.060	83.520	83.750	82.799	209
2025-08-01	88.470	88.470	85.230	85.500	84.530	149
2025-07-31	86.990	89.100	85.680	88.470	87.466	233
2025-07-30	91.100	91.180	90.200	90.360	89.334	82
2025-07-29	92.070	92.070	91.260	91.800	90.758	8
2025-07-28	91.040	92.790	91.040	92.340	91.292	78
2025-07-25	92.430	92.520	92.430	92.520	91.470	5
2025-07-24	95.800	95.800	92.800	92.800	91.747	76
2025-07-23	94.700	95.800	94.100	95.800	94.713	2,567
2025-07-22	94.140	95.490	94.140	95.490	94.406	544
2025-07-21	91.990	94.500	91.990	94.140	93.072	39
2025-07-18	90.360	90.450	90.360	90.450	89.423	85
2025-07-17	91.620	91.620	90.630	90.630	89.601	216
2025-07-16	91.990	91.990	90.890	90.890	89.858	28
2025-07-15	93.380	93.550	92.000	92.000	90.956	1,276
2025-07-14	93.390	94.800	93.390	94.510	93.437	1,496
2025-07-11	95.500	95.700	95.200	95.300	94.218	1,082
2025-07-10	94.730	95.310	94.410	94.710	93.635	814
2025-07-09	91.000	92.250	90.810	92.250	91.203	322
2025-07-08	88.650	90.180	88.650	89.370	88.356	84
2025-07-07	87.410	88.740	87.410	88.110	87.110	149
2025-07-04	87.560	87.560	87.410	87.410	86.418	11
2025-07-03	88.740	88.740	88.290	88.290	87.288	29
2025-07-02	88.750	89.550	88.650	89.550	88.534	90
2025-07-01	83.550	85.590	83.200	85.410	84.441	109
2025-06-30	87.360	87.360	85.590	85.680	84.708	136
2025-06-27	86.490	86.490	86.490	86.490	85.508	0
2025-06-26	85.970	87.130	85.970	86.490	85.508	623
2025-06-25	83.730	85.970	83.730	85.970	84.994	110
2025-06-24	84.720	85.440	84.400	85.440	84.470	1,811
2025-06-23	83.200	84.080	82.560	84.080	83.126	816
2025-06-20	82.790	83.520	82.320	83.120	82.177	312
2025-06-18	83.490	85.100	83.070	84.480	83.521	61
2025-06-17	83.490	84.510	83.070	83.600	82.651	18
2025-06-16	84.500	85.430	84.500	85.200	84.233	27
2025-06-13	83.500	83.520	82.880	83.360	82.414	131
2025-06-12	83.700	84.780	83.700	84.690	83.729	91
2025-06-11	86.240	86.240	84.780	84.780	83.818	200
2025-06-10	86.060	86.060	84.640	84.640	83.679	393
2025-06-09	83.790	85.430	83.790	85.200	84.233	462
2025-06-06	85.000	85.500	83.790	83.790	82.839	133
2025-06-05	85.500	85.500	85.500	85.500	84.530	2
2025-06-04	85.760	85.760	85.440	85.440	84.470	3
2025-06-03	87.230	87.230	84.510	85.230	84.263	112
2025-06-02	86.380	87.230	85.500	87.230	86.240	1,095
2025-05-30	86.500	87.390	86.490	87.390	86.398	12
2025-05-29	87.600	87.600	84.510	84.510	83.551	129
2025-05-28	87.310	87.840	86.860	87.030	86.042	283
2025-05-27	87.140	88.110	87.140	88.110	87.110	492
2025-05-26	85.700	87.140	84.640	84.640	83.679	16
2025-05-23	85.050	85.050	84.650	84.650	83.689	120
2025-05-22	87.980	87.980	84.600	85.030	84.065	38
2025-05-21	88.920	88.920	87.100	87.100	86.111	1,277
2025-05-20	87.860	88.560	87.860	88.200	87.199	1,519
2025-05-19	87.020	88.320	87.020	88.320	87.318	609

← NewerPage 6 of 21 · 1,254 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.