ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	59.900	60.140	58.140	58.160	58.043	6,895
2026-07-24	58.340	59.380	58.340	58.960	58.842	17,283
2026-07-23	57.800	58.580	56.960	57.760	57.644	8,766
2026-07-22	57.040	58.620	57.040	58.220	58.103	7,302
2026-07-21	58.660	58.740	57.240	57.900	57.784	29,439
2026-07-20	57.440	59.860	57.440	58.260	58.143	28,220
2026-07-17	56.960	58.040	56.240	57.960	57.844	8,679
2026-07-16	59.180	59.180	57.220	57.980	57.864	12,929
2026-07-15	58.460	59.480	58.200	58.540	58.422	4,092
2026-07-14	58.340	59.680	58.280	58.840	58.722	14,543
2026-07-13	57.300	58.300	57.060	58.020	57.904	9,934
2026-07-10	58.080	58.160	57.940	57.940	57.824	4,765
2026-07-09	54.700	55.280	54.280	54.380	54.271	679
2026-07-08	54.860	56.180	53.560	53.560	53.452	28,013
2026-07-07	56.740	57.480	56.080	56.080	55.967	10,465
2026-07-06	57.720	57.860	56.580	56.940	56.826	6,849
2026-07-03	56.000	58.520	56.000	58.420	58.303	65,542
2026-07-02	53.200	55.340	53.200	55.320	55.209	53,857
2026-07-01	52.020	53.480	51.780	52.080	51.975	16,069
2026-06-30	52.140	53.400	51.780	52.720	52.614	18,269
2026-06-29	52.880	53.300	51.400	51.620	51.516	6,610
2026-06-26	54.260	54.260	52.140	52.880	52.774	9,877
2026-06-25	53.720	54.660	53.720	54.260	54.151	5,252
2026-06-24	55.420	55.480	53.200	54.240	54.131	9,660
2026-06-23	54.440	55.880	53.940	55.780	55.668	13,617
2026-06-22	55.280	55.780	54.760	55.580	55.468	9,738
2026-06-19	55.360	56.020	54.980	55.000	54.890	23,521
2026-06-18	57.120	57.800	55.500	55.840	55.728	42,541
2026-06-17	58.680	58.900	56.960	57.940	57.824	22,898
2026-06-16	59.580	59.900	58.980	59.120	59.001	8,863
2026-06-15	62.300	62.300	59.800	60.040	59.919	16,095
2026-06-12	58.520	60.640	58.200	60.560	60.438	60,943
2026-06-11	56.620	57.620	56.500	57.360	57.245	15,357
2026-06-10	56.400	56.440	55.240	55.780	55.668	13,027
2026-06-09	59.180	59.400	56.540	56.540	56.426	22,544
2026-06-08	57.820	59.540	57.680	58.640	58.522	25,619
2026-06-05	61.120	61.240	59.240	59.340	59.221	24,269
2026-06-04	61.640	62.380	60.320	62.220	62.095	24,468
2026-06-03	60.740	62.140	60.480	61.240	61.117	25,867
2026-06-02	61.320	61.740	60.240	61.340	61.217	14,857
2026-06-01	59.040	60.100	58.540	60.060	59.939	41,568
2026-05-29	59.620	60.180	59.040	59.420	59.301	30,437
2026-05-28	58.160	59.220	57.500	59.060	58.941	31,707
2026-05-27	58.840	59.000	57.480	58.220	58.103	32,222
2026-05-26	58.400	58.740	57.820	57.860	57.744	12,938
2026-05-25	57.880	58.360	57.460	58.120	58.003	17,102
2026-05-22	54.720	56.740	54.440	56.680	56.566	30,936
2026-05-21	53.840	54.920	53.240	54.420	54.311	24,279
2026-05-20	51.860	54.340	51.860	53.880	53.772	43,884
2026-05-19	52.700	53.860	50.700	51.260	51.157	34,364
2026-05-18	51.400	53.200	51.400	52.580	52.474	17,367
2026-05-15	53.820	53.820	51.600	52.280	52.175	34,999
2026-05-14	54.660	55.620	54.580	54.980	54.870	11,867
2026-05-13	53.620	54.900	52.500	54.900	54.790	40,792
2026-05-12	51.820	53.360	51.180	51.180	51.077	20,254
2026-05-11	52.160	53.140	51.700	52.600	52.365	28,079
2026-05-08	52.460	53.200	52.000	52.420	52.186	16,794
2026-05-07	53.620	54.720	53.320	53.340	53.101	25,338
2026-05-06	50.880	54.140	50.780	53.540	53.301	73,136
2026-05-05	47.580	49.570	47.570	49.570	49.348	32,324

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1334 EUR
2026-02-12	0.1334 EUR
2025-11-12	0.2446 EUR
2025-05-15	0.2446 EUR
2024-11-11	0.2224 EUR
2024-05-16	0.2224 EUR
2023-11-13	0.1957 EUR
2023-05-22	0.1957 EUR
2022-05-13	0.3380 EUR
2021-06-10	0.2459 EUR
2021-06-07	0.3000 EUR
2019-05-16	0.1779 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.