ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	160.64	160.96	159.52	159.52	159.52	124
2026-10-16	161.44	161.44	158.80	160.12	160.12	51
2026-10-15	160.16	161.44	158.72	161.44	161.44	318
2026-10-14	159.20	159.20	157.12	157.92	157.92	188
2026-10-13	160.50	160.52	158.72	160.52	160.52	63
2026-10-12	160.35	160.35	160.35	160.35	160.35	0
2026-10-09	161.55	161.55	160.05	160.35	160.35	707
2026-10-08	153.00	154.72	151.84	154.72	154.72	385
2026-10-07	160.00	160.00	155.39	156.96	156.96	778
2026-10-06	163.50	164.64	163.00	163.04	163.04	894
2026-10-05	164.00	164.22	159.46	163.50	163.50	623
2026-10-02	168.88	169.15	167.11	167.28	167.28	258
2026-10-01	170.00	170.00	166.43	168.88	168.88	1,423
2026-09-30	176.76	176.76	172.80	172.80	172.80	184
2026-09-29	178.10	179.82	176.76	176.76	176.76	344
2026-09-28	180.00	183.06	180.00	183.06	183.06	28
2026-09-25	185.06	185.25	183.75	184.30	184.30	130
2026-09-24	186.58	186.58	182.78	184.49	184.49	36
2026-09-23	188.47	191.00	184.87	185.25	185.25	1,680
2026-09-22	187.34	188.86	187.34	188.48	188.48	270
2026-09-21	187.00	188.29	184.50	185.63	185.63	877
2026-09-18	190.38	191.52	185.63	186.20	186.20	441
2026-09-17	186.20	196.89	186.20	196.89	196.89	1,290
2026-09-16	191.71	192.66	188.67	190.00	190.00	368
2026-09-15	189.43	190.00	187.72	188.67	188.67	58
2026-09-14	187.12	188.29	184.97	187.53	187.53	1,039
2026-09-11	191.00	191.33	187.00	187.00	187.00	2,364
2026-09-10	191.90	191.90	191.00	191.00	191.00	220
2026-09-09	198.00	198.40	197.40	197.60	197.60	509
2026-09-08	201.00	201.00	196.99	197.20	197.20	6,619
2026-09-07	200.45	200.45	200.45	200.45	200.45	0
2026-09-04	199.00	202.22	199.00	200.45	200.45	648
2026-09-03	194.50	194.94	193.42	193.61	193.61	928
2026-09-02	188.60	194.50	188.60	194.50	194.50	282
2026-09-01	193.45	193.45	187.00	188.60	188.60	818
2026-08-31	193.04	195.51	191.52	193.45	193.45	1,351
2026-08-28	193.99	195.51	192.66	192.66	192.66	49
2026-08-27	191.90	192.28	191.33	191.52	191.52	3,599
2026-08-26	189.49	195.70	189.49	191.71	191.71	477
2026-08-25	189.62	189.62	165.01	165.01	165.01	1,994
2026-08-24	188.10	190.19	185.50	185.50	185.50	558
2026-08-21	181.17	189.90	181.17	186.30	186.30	513
2026-08-20	183.16	186.96	180.24	184.87	184.87	1,903
2026-08-19	186.77	192.85	185.63	192.85	192.85	30
2026-08-18	186.58	187.91	186.58	186.77	186.77	1,007
2026-08-17	188.62	192.28	188.62	191.33	191.33	2,122
2026-08-14	192.85	193.61	191.90	192.47	192.47	613
2026-08-13	192.66	192.66	190.38	190.38	190.38	33
2026-08-12	193.61	193.61	191.71	192.66	192.66	805
2026-08-11	188.67	192.28	188.67	190.00	190.00	263
2026-08-10	186.39	188.67	186.39	188.67	188.67	66
2026-08-07	189.22	189.22	184.36	185.63	185.63	503
2026-08-06	195.99	195.99	188.54	188.54	188.54	281
2026-08-05	203.50	203.50	189.77	193.00	193.00	1,161
2026-08-04	191.88	192.06	189.00	192.06	191.74	64
2026-08-03	179.82	185.00	178.92	185.00	184.69	3,363
2026-07-31	175.90	175.90	175.90	175.90	175.61	0
2026-07-30	174.08	175.90	174.08	175.90	175.61	403
2026-07-29	169.09	170.34	169.09	170.34	170.05	45
2026-07-28	170.17	172.55	170.17	172.55	172.26	122

Page 1 of 21 · 1,253 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.