ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.920	48.750	47.250	47.530	47.207	16,304
2026-02-03	48.520	48.820	47.980	48.650	48.319	22,706
2026-02-02	45.050	47.820	45.000	47.780	47.455	23,771
2026-01-30	45.360	46.260	45.140	46.050	45.737	10,220
2026-01-29	47.930	48.050	45.560	45.880	45.568	23,780
2026-01-28	46.660	46.840	46.070	46.770	46.452	7,168
2026-01-27	44.950	46.310	44.920	46.310	45.995	7,843
2026-01-26	45.610	46.550	45.490	45.640	45.329	7,878
2026-01-23	45.670	46.220	45.420	45.870	45.558	17,735
2026-01-22	44.290	46.450	44.140	46.180	45.866	37,033
2026-01-21	42.140	43.610	42.050	43.590	43.293	29,415
2026-01-20	41.610	41.870	41.420	41.590	41.307	9,035
2026-01-19	41.700	42.170	41.700	41.980	41.694	8,077
2026-01-16	41.830	42.420	41.760	42.090	41.804	11,946
2026-01-15	42.000	42.500	41.480	42.120	41.833	11,717
2026-01-14	41.630	41.870	41.180	41.870	41.585	28,294
2026-01-13	40.660	41.530	40.460	41.270	40.989	17,880
2026-01-12	40.260	41.160	40.130	41.160	40.880	6,511
2026-01-09	40.450	40.600	40.150	40.370	40.095	2,959
2026-01-08	40.750	40.800	39.850	40.320	40.046	15,296
2026-01-07	40.770	41.490	40.560	41.410	41.128	20,289
2026-01-06	39.730	39.810	39.300	39.720	39.450	19,832
2026-01-05	40.540	40.800	39.500	39.510	39.241	11,954
2026-01-02	39.020	39.940	39.020	39.870	39.599	15,519
2025-12-30	38.630	39.020	38.630	39.020	38.754	2,447
2025-12-29	38.480	39.000	38.410	38.730	38.466	16,928
2025-12-23	38.050	38.260	37.900	38.210	37.950	7,075
2025-12-22	38.230	38.370	37.730	38.370	38.109	18,151
2025-12-19	38.300	38.540	38.050	38.130	37.871	23,457
2025-12-18	38.210	38.800	38.180	38.800	38.536	6,740
2025-12-17	38.910	39.280	38.320	38.320	38.059	22,535
2025-12-16	39.160	39.530	38.700	38.820	38.556	9,261
2025-12-15	39.190	39.360	38.840	39.150	38.884	11,029
2025-12-12	38.760	39.750	38.590	38.720	38.457	20,248
2025-12-11	38.070	38.740	38.000	38.450	38.188	13,757
2025-12-10	37.250	38.130	37.030	37.980	37.722	15,968
2025-12-09	37.060	37.560	37.030	37.440	37.185	8,117
2025-12-08	36.430	36.870	36.430	36.870	36.619	6,554
2025-12-05	36.850	37.140	36.580	36.580	36.331	6,177
2025-12-04	36.250	36.860	36.200	36.790	36.540	15,061
2025-12-03	37.440	37.440	36.590	36.630	36.381	23,071
2025-12-02	37.350	37.710	37.330	37.380	37.126	15,300
2025-12-01	37.710	37.710	37.160	37.460	37.205	15,119
2025-11-28	36.710	37.210	36.700	37.170	36.917	8,775
2025-11-27	37.000	37.000	36.610	36.740	36.490	12,932
2025-11-26	36.870	37.100	36.320	36.990	36.738	7,776
2025-11-25	35.230	36.500	35.150	36.440	36.192	13,358
2025-11-24	35.140	35.700	34.680	35.210	34.970	9,944
2025-11-21	34.260	34.400	33.760	34.030	33.798	6,652
2025-11-20	35.160	35.360	34.830	35.000	34.762	12,132
2025-11-19	33.860	35.140	33.810	34.880	34.643	10,488
2025-11-18	33.500	34.090	33.500	33.850	33.620	10,205
2025-11-17	33.890	34.290	33.890	34.220	33.987	5,610
2025-11-14	34.270	34.480	33.810	34.330	34.096	9,454
2025-11-13	34.990	35.140	34.680	34.780	34.543	11,245
2025-11-12	34.580	35.030	34.480	34.840	34.603	11,899
2025-11-11	33.970	34.550	33.930	34.430	33.957	3,277
2025-11-10	34.310	34.530	33.860	34.050	33.582	14,377
2025-11-07	33.670	34.320	33.380	33.780	33.316	17,264
2025-11-06	34.110	34.500	33.190	33.330	32.872	42,759

← NewerPage 4 of 22 · 1,275 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.