ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.530	50.140	47.170	49.230	49.010	113,671
2026-04-29	49.790	49.910	48.720	49.010	48.791	47,491
2026-04-28	50.260	50.580	48.800	49.390	49.169	50,660
2026-04-27	50.980	51.240	50.120	50.360	50.135	8,345
2026-04-24	50.680	51.300	49.790	50.460	50.234	20,453
2026-04-23	51.500	52.500	50.860	51.800	51.568	43,272
2026-04-22	53.020	53.300	51.860	52.280	52.046	16,259
2026-04-21	52.700	53.260	51.860	52.420	52.186	19,329
2026-04-20	51.660	53.000	51.360	52.880	52.644	22,129
2026-04-17	50.860	53.580	50.060	53.320	53.082	53,399
2026-04-16	52.760	52.920	50.860	51.100	50.871	16,020
2026-04-15	53.040	53.120	51.920	52.300	52.066	19,717
2026-04-14	52.680	52.840	52.140	52.780	52.544	13,533
2026-04-13	51.080	52.100	50.640	51.780	51.548	14,746
2026-04-10	49.990	52.260	49.660	52.040	51.807	77,385
2026-04-09	51.580	51.600	50.200	50.820	50.593	37,345
2026-04-08	52.580	52.840	50.120	51.400	51.170	134,004
2026-04-07	46.130	47.110	45.340	45.640	45.436	45,176
2026-04-02	44.940	46.440	44.600	45.760	45.555	41,254
2026-04-01	46.400	46.920	45.600	46.650	46.441	148,105
2026-03-31	42.830	43.970	42.300	43.770	43.574	59,051
2026-03-30	43.040	43.900	42.730	43.160	42.967	57,383
2026-03-27	44.330	44.350	43.040	43.560	43.365	61,986
2026-03-26	44.920	45.090	44.160	44.500	44.301	47,028
2026-03-25	46.210	46.590	45.480	45.960	45.754	44,482
2026-03-24	44.130	45.290	43.810	45.070	44.868	54,038
2026-03-23	40.680	45.350	39.900	44.110	43.913	144,854
2026-03-20	44.230	44.270	41.540	42.020	41.832	55,602
2026-03-19	43.680	43.830	41.950	42.730	42.539	90,424
2026-03-18	46.080	46.240	44.510	45.220	45.018	22,785
2026-03-17	44.580	45.960	44.280	45.180	44.978	23,433
2026-03-16	44.400	45.610	44.320	44.930	44.729	19,317
2026-03-13	44.850	46.400	44.570	44.890	44.689	41,599
2026-03-12	48.240	48.370	45.410	46.720	46.511	75,929
2026-03-11	48.820	49.670	48.390	48.770	48.552	35,639
2026-03-10	48.490	49.440	48.200	49.300	49.080	106,044
2026-03-09	45.200	46.110	43.700	46.040	45.834	83,792
2026-03-06	49.550	50.080	47.730	47.970	47.755	74,189
2026-03-05	52.240	53.740	49.480	49.480	49.259	102,782
2026-03-04	50.280	52.960	50.280	52.960	52.723	86,822
2026-03-03	53.140	53.240	49.530	50.460	50.234	160,545
2026-03-02	54.120	55.580	54.120	54.560	54.316	18,090
2026-02-27	56.540	56.560	54.780	55.560	55.312	25,136
2026-02-26	56.720	57.060	55.140	55.700	55.451	29,771
2026-02-25	55.560	57.340	55.300	56.900	56.646	25,044
2026-02-24	56.120	56.500	55.640	55.820	55.570	20,322
2026-02-23	55.300	56.600	54.420	56.460	56.208	28,443
2026-02-20	54.740	55.780	54.200	54.840	54.595	23,017
2026-02-19	55.120	55.120	54.220	54.380	54.137	5,808
2026-02-18	54.140	55.820	54.140	55.780	55.531	26,608
2026-02-17	53.420	53.660	51.860	53.660	53.420	28,371
2026-02-16	51.680	53.320	51.480	53.020	52.783	15,248
2026-02-13	52.140	52.280	50.000	51.800	51.568	66,925
2026-02-12	56.200	56.200	52.480	52.700	52.464	40,849
2026-02-11	54.440	56.700	53.920	55.440	55.063	44,022
2026-02-10	52.040	53.280	51.540	52.780	52.421	13,540
2026-02-09	51.820	51.920	50.520	51.740	51.388	10,041
2026-02-06	49.690	51.620	49.590	51.220	50.871	37,944
2026-02-05	47.560	49.310	47.230	49.060	48.726	64,883
2026-02-04	47.920	48.750	47.250	47.530	47.207	16,304

← NewerPage 3 of 22 · 1,276 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.