ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	32.210	32.460	32.110	32.430	31.984	6,656
2025-11-04	32.240	32.530	31.870	32.420	31.974	9,457
2025-11-03	32.950	33.200	32.940	33.070	32.615	4,866
2025-10-31	33.320	33.500	33.130	33.200	32.743	4,579
2025-10-30	33.500	33.680	33.280	33.420	32.960	4,821
2025-10-29	33.900	33.930	33.540	33.660	33.197	2,907
2025-10-28	33.650	34.170	33.620	34.160	33.690	5,939
2025-10-27	33.950	34.150	33.860	34.000	33.532	4,400
2025-10-24	33.400	33.780	33.170	33.750	33.286	8,146
2025-10-23	33.740	33.740	33.350	33.450	32.990	5,650
2025-10-22	33.070	33.740	32.990	33.500	33.039	8,217
2025-10-21	33.120	33.220	32.550	32.880	32.428	9,046
2025-10-20	32.890	33.480	32.810	33.310	32.852	11,462
2025-10-17	32.350	33.060	32.080	32.840	32.388	18,705
2025-10-16	32.870	33.030	32.610	33.030	32.576	8,177
2025-10-15	33.290	33.330	32.920	32.950	32.497	14,638
2025-10-14	32.620	32.900	32.450	32.770	32.319	17,806
2025-10-13	32.550	33.480	32.550	33.260	32.803	17,286
2025-10-10	33.230	33.650	32.380	32.390	31.945	18,496
2025-10-09	35.450	35.450	34.280	34.310	33.838	19,839
2025-10-08	34.360	35.270	34.040	35.220	34.736	25,023
2025-10-07	32.620	33.600	32.570	33.160	32.704	11,229
2025-10-06	32.930	33.850	32.800	33.530	33.069	8,170
2025-10-03	32.710	33.000	32.560	33.000	32.546	6,142
2025-10-02	33.010	33.060	31.900	32.330	31.885	35,147
2025-10-01	30.270	32.550	30.190	32.150	31.708	54,982
2025-09-30	30.670	30.940	30.460	30.570	30.150	8,488
2025-09-29	31.460	31.520	31.190	31.460	31.027	12,049
2025-09-26	32.060	32.140	31.030	31.370	30.939	25,830
2025-09-25	30.520	30.710	30.270	30.580	30.160	10,782
2025-09-24	30.300	30.760	30.180	30.530	30.110	5,847
2025-09-23	30.490	30.790	30.370	30.590	30.169	8,025
2025-09-22	30.100	30.270	29.890	30.110	29.696	4,366
2025-09-19	30.050	30.590	29.900	30.010	29.597	13,851
2025-09-18	29.080	30.030	29.030	29.640	29.232	7,333
2025-09-17	29.190	29.220	28.870	29.220	28.818	4,561
2025-09-16	29.800	29.810	29.300	29.410	29.006	7,294
2025-09-15	29.640	29.760	29.370	29.630	29.223	5,325
2025-09-12	30.210	30.310	29.390	29.650	29.242	10,275
2025-09-11	29.520	29.770	29.330	29.690	29.282	1,787
2025-09-10	28.690	29.750	28.650	29.470	29.065	16,263
2025-09-09	29.340	29.400	28.950	28.960	28.562	4,095
2025-09-08	29.240	29.280	28.960	29.180	28.779	5,142
2025-09-05	28.770	29.550	28.630	28.870	28.473	10,565
2025-09-04	27.970	28.380	27.910	28.360	27.970	6,009
2025-09-03	27.800	28.310	27.620	27.950	27.566	5,492
2025-09-02	28.430	28.430	27.450	27.490	27.112	4,339
2025-09-01	28.650	28.660	28.410	28.490	28.098	1,212
2025-08-29	28.500	28.610	28.300	28.420	28.029	6,023
2025-08-28	28.720	28.990	28.450	28.540	28.148	8,840
2025-08-27	28.870	28.870	28.310	28.350	27.960	1,203
2025-08-26	29.000	29.020	28.720	28.880	28.483	7,934
2025-08-25	29.050	29.410	28.960	29.220	28.818	4,168
2025-08-22	28.690	29.190	28.640	29.040	28.641	6,169
2025-08-21	29.120	29.120	28.340	28.480	28.088	3,304
2025-08-20	29.540	29.570	29.140	29.240	28.838	6,312
2025-08-19	29.650	30.310	29.550	29.900	29.489	13,848
2025-08-18	28.760	29.100	28.620	29.080	28.680	2,455
2025-08-15	29.310	29.430	29.030	29.110	28.710	15,595
2025-08-14	28.840	29.300	28.820	28.990	28.591	7,973

← NewerPage 5 of 22 · 1,274 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.