ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	81.310	82.100	81.100	81.100	79.608	344
2025-02-13	82.990	83.200	81.760	83.080	81.551	345
2025-02-12	79.440	83.850	79.340	83.010	81.482	1,484
2025-02-11	79.980	79.980	78.740	79.440	77.978	1,083
2025-02-10	79.980	81.770	79.140	81.770	80.265	2,537
2025-02-07	81.940	81.940	80.180	80.620	79.136	13,676
2025-02-06	74.810	82.750	74.810	81.120	79.627	27,146
2025-02-05	72.840	73.670	72.780	73.670	72.314	1,885
2025-02-04	72.170	72.170	72.100	72.100	70.773	14
2025-02-03	71.810	71.810	69.980	71.080	69.772	1,102
2025-01-31	71.820	72.720	71.820	72.400	71.068	37
2025-01-30	74.780	74.900	74.000	74.000	72.638	742
2025-01-29	71.970	72.570	69.990	69.990	68.702	158
2025-01-28	72.110	73.600	72.110	72.860	71.519	337
2025-01-27	72.830	74.150	72.700	73.590	72.236	258
2025-01-24	72.430	73.430	72.430	73.280	71.931	1,973
2025-01-23	70.630	70.670	70.510	70.650	69.350	50
2025-01-22	70.980	70.980	69.480	69.480	68.201	137
2025-01-21	71.500	72.100	71.500	71.860	70.538	270
2025-01-20	70.740	71.040	70.740	71.040	69.733	173
2025-01-17	71.810	71.810	70.390	70.390	69.095	214
2025-01-16	68.150	70.770	68.150	69.750	68.466	387
2025-01-15	69.000	69.650	69.000	69.550	68.270	127
2025-01-14	67.750	67.750	67.620	67.660	66.415	1,065
2025-01-13	66.690	68.000	66.540	67.620	66.376	522
2025-01-10	67.280	67.760	67.110	67.110	65.875	60
2025-01-09	67.600	67.600	66.190	66.690	65.463	145
2025-01-08	66.500	67.600	66.330	67.600	66.356	181
2025-01-07	67.690	67.690	66.580	67.480	66.238	87
2025-01-06	68.140	68.700	67.550	67.550	66.307	441
2025-01-03	69.980	69.980	67.850	69.140	67.868	1,389
2025-01-02	71.700	72.030	70.040	70.480	69.183	254
2024-12-30	71.480	71.480	70.630	71.000	69.693	521
2024-12-27	72.200	72.200	71.400	71.400	70.086	729
2024-12-26	72.000	72.350	70.400	71.840	70.518	214
2024-12-23	70.630	71.770	70.490	71.770	70.449	613
2024-12-20	69.970	70.630	69.650	70.140	68.849	265
2024-12-19	71.800	71.800	70.980	71.330	70.017	154
2024-12-18	73.920	73.990	72.610	72.610	71.274	352
2024-12-17	75.040	75.040	73.270	73.270	71.922	448
2024-12-16	74.800	75.250	74.220	75.040	73.659	225
2024-12-13	75.000	75.520	74.800	74.800	73.424	38
2024-12-12	78.370	78.370	75.440	76.240	74.837	84
2024-12-11	78.630	78.630	77.280	77.590	76.162	147
2024-12-10	78.080	78.640	77.850	77.850	76.417	287
2024-12-09	77.380	79.360	75.010	78.640	77.193	2,088
2024-12-06	77.000	77.840	76.800	77.380	75.956	899
2024-12-05	75.170	76.170	75.170	76.170	74.768	1,801
2024-12-04	76.990	76.990	74.420	74.420	73.051	833
2024-12-03	77.890	77.890	76.480	76.680	75.269	662
2024-12-02	76.370	77.890	76.370	77.890	76.457	1,061
2024-11-29	75.240	76.360	72.000	74.860	73.482	1,527
2024-11-28	73.290	73.290	71.800	72.000	70.675	138
2024-11-27	69.000	72.940	69.000	71.800	70.479	2,169
2024-11-26	72.170	72.170	69.160	69.720	68.437	1,756
2024-11-25	72.800	73.010	72.570	72.570	71.235	435
2024-11-22	74.450	74.450	72.520	73.100	71.755	114
2024-11-21	73.220	73.780	72.520	73.710	72.354	973
2024-11-19	71.760	73.710	71.700	73.220	71.873	167
2024-11-18	73.290	73.430	72.490	73.290	71.941	1,971

← NewerPage 8 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.