ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	85.430	87.100	85.430	87.020	86.032	2,021
2025-05-15	88.090	89.900	87.170	87.170	86.181	1,049
2025-05-14	85.920	87.480	85.920	87.210	86.220	8
2025-05-13	87.690	87.770	87.680	87.680	86.066	35
2025-05-12	87.100	89.030	87.100	88.440	86.812	1,013
2025-05-09	85.360	85.680	85.190	85.190	83.622	112
2025-05-08	84.510	85.230	84.500	85.230	83.662	560
2025-05-07	87.100	87.100	85.680	85.680	84.103	502
2025-05-06	85.140	86.580	85.140	86.580	84.987	1,621
2025-05-05	86.000	86.020	84.420	85.680	84.103	82
2025-05-02	86.000	87.040	86.000	86.020	84.437	2,925
2025-04-30	80.430	83.610	79.980	83.610	82.071	425
2025-04-29	84.870	84.870	84.420	84.500	82.945	1,166
2025-04-28	84.160	85.280	83.000	84.890	83.328	144
2025-04-25	81.170	84.480	81.170	83.720	82.179	122
2025-04-24	82.030	82.830	81.950	82.830	81.306	171
2025-04-23	80.230	83.440	80.230	82.200	80.687	146
2025-04-22	79.740	80.000	78.880	79.200	77.743	78
2025-04-17	79.360	79.440	78.720	78.960	77.507	93
2025-04-16	79.300	79.760	78.320	78.430	76.987	44
2025-04-15	78.220	78.960	77.920	78.960	77.507	265
2025-04-14	78.400	78.880	78.320	78.640	77.193	65
2025-04-11	77.420	78.960	76.580	78.960	77.507	1,070
2025-04-10	79.900	79.900	74.560	75.700	74.307	200
2025-04-09	73.010	79.220	72.800	79.100	77.644	790
2025-04-08	74.080	74.080	69.550	70.000	68.712	547
2025-04-07	70.300	72.310	69.300	72.240	70.911	735
2025-04-04	73.930	73.930	70.750	72.640	71.303	519
2025-04-03	79.000	79.000	75.420	75.420	74.032	4,401
2025-04-02	83.440	83.440	81.100	82.800	81.276	1,059
2025-04-01	82.300	82.790	81.660	82.610	81.090	1,442
2025-03-31	83.120	83.120	81.270	82.300	80.785	141
2025-03-28	85.210	85.390	83.000	83.220	81.689	206
2025-03-27	87.070	87.070	85.500	85.500	83.927	292
2025-03-26	89.970	89.970	88.470	88.470	86.842	10
2025-03-25	91.300	91.300	89.970	89.970	88.314	21
2025-03-24	91.000	91.890	90.990	91.530	89.846	454
2025-03-21	89.970	90.720	89.550	90.720	89.051	72
2025-03-20	89.970	91.000	89.790	90.540	88.874	221
2025-03-19	93.540	93.910	92.700	93.510	91.789	280
2025-03-18	90.950	92.610	90.950	92.610	90.906	113
2025-03-17	91.530	91.530	90.900	90.900	89.227	12
2025-03-14	90.000	92.970	90.000	92.340	90.641	271
2025-03-13	85.100	90.450	85.100	89.280	87.637	583
2025-03-12	93.340	93.340	84.790	84.790	83.230	537
2025-03-11	91.010	93.660	90.140	93.340	91.622	1,031
2025-03-10	95.770	97.600	91.000	91.020	89.345	254
2025-03-07	96.010	96.500	94.700	95.770	94.008	943
2025-03-06	97.360	100.90	94.400	97.600	95.804	823
2025-03-05	89.770	96.390	89.770	96.390	94.616	5,060
2025-02-28	82.860	82.860	81.300	81.700	80.197	146
2025-02-27	83.920	83.920	82.860	82.860	81.335	165
2025-02-26	83.500	84.600	82.640	84.160	82.611	811
2025-02-25	80.690	81.020	79.760	80.240	78.763	537
2025-02-24	79.750	80.690	79.750	80.690	79.205	638
2025-02-21	80.000	80.000	79.520	79.520	78.057	16
2025-02-20	80.500	80.500	79.440	79.520	78.057	137
2025-02-19	80.960	80.960	79.980	80.400	78.920	56
2025-02-18	82.500	83.280	81.730	82.370	80.854	2,475
2025-02-17	80.970	80.970	80.570	80.570	79.087	10

← NewerPage 7 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.