ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	28.480	28.670	28.380	28.630	28.236	8,181
2025-08-12	28.620	28.770	28.400	28.660	28.266	14,864
2025-08-11	28.960	29.000	28.320	28.430	28.039	12,025
2025-08-08	28.040	28.910	27.930	28.810	28.414	17,324
2025-08-07	27.480	28.740	27.430	27.930	27.546	30,529
2025-08-06	26.800	27.090	26.780	26.780	26.412	5,617
2025-08-05	26.400	26.920	26.390	26.630	26.264	4,706
2025-08-04	27.020	27.060	26.420	26.480	26.116	7,403
2025-08-01	27.370	27.420	26.650	26.790	26.422	14,997
2025-07-31	27.030	27.600	26.510	27.530	27.151	60,957
2025-07-30	28.300	28.520	28.210	28.260	27.871	6,121
2025-07-29	28.670	28.730	28.360	28.360	27.970	20,976
2025-07-28	28.820	28.820	28.420	28.680	28.286	7,926
2025-07-25	28.570	28.690	28.330	28.640	28.246	12,882
2025-07-24	29.360	29.450	28.820	28.880	28.483	19,243
2025-07-23	29.340	29.350	28.930	29.130	28.729	21,382
2025-07-22	29.200	29.220	28.740	29.110	28.710	19,064
2025-07-21	28.660	29.270	28.650	29.200	28.798	23,599
2025-07-18	27.950	28.170	27.900	28.020	27.635	10,798
2025-07-17	28.180	28.280	28.050	28.260	27.871	15,006
2025-07-16	28.380	28.420	27.890	27.980	27.595	15,876
2025-07-15	29.140	29.360	28.650	28.790	28.394	7,508
2025-07-14	29.260	29.330	28.980	29.160	28.759	10,912
2025-07-11	29.470	29.530	28.590	29.440	29.035	10,324
2025-07-10	29.020	29.590	29.000	29.540	29.134	22,887
2025-07-09	28.090	28.920	28.060	28.590	28.197	6,352
2025-07-08	27.650	28.190	27.470	28.050	27.664	6,426
2025-07-07	27.190	27.750	27.140	27.710	27.329	9,564
2025-07-04	27.500	27.510	27.150	27.270	26.895	6,072
2025-07-03	28.000	28.280	27.650	27.790	27.408	13,493
2025-07-02	26.910	27.890	26.890	27.890	27.507	17,835
2025-07-01	26.910	26.910	25.950	26.370	26.007	19,349
2025-06-30	26.890	26.930	26.240	26.820	26.451	12,314
2025-06-27	27.270	27.270	26.770	26.890	26.520	5,579
2025-06-26	26.730	27.570	26.700	27.020	26.648	8,940
2025-06-25	26.860	27.410	26.550	26.560	26.195	15,242
2025-06-24	26.860	27.150	26.580	26.660	26.293	25,461
2025-06-23	26.010	26.790	26.010	26.110	25.751	25,061
2025-06-20	26.160	26.530	26.130	26.130	25.771	17,009
2025-06-19	26.630	26.630	25.710	25.840	25.485	16,767
2025-06-18	26.450	27.040	26.300	26.900	26.530	19,465
2025-06-17	26.610	26.690	26.250	26.600	26.234	21,461
2025-06-16	26.670	26.870	26.380	26.810	26.441	26,665
2025-06-13	26.210	26.220	25.800	26.070	25.712	20,431
2025-06-12	26.430	26.540	26.100	26.450	26.086	8,151
2025-06-11	27.170	27.350	26.430	26.910	26.540	43,668
2025-06-10	26.640	26.980	26.330	26.720	26.353	19,136
2025-06-09	26.600	26.800	26.470	26.620	26.254	25,208
2025-06-06	26.710	26.870	26.500	26.560	26.195	23,958
2025-06-05	26.920	27.060	26.560	26.850	26.481	45,482
2025-06-04	26.850	27.170	26.570	26.880	26.510	28,763
2025-06-03	26.310	26.420	25.750	26.420	26.057	37,051
2025-06-02	26.460	26.860	26.080	26.680	26.313	62,322
2025-05-30	26.640	26.990	26.610	26.720	26.353	32,832
2025-05-29	27.450	27.520	26.690	26.820	26.451	28,884
2025-05-28	27.550	27.610	26.910	27.170	26.796	27,488
2025-05-27	27.380	27.550	27.220	27.480	27.102	44,798
2025-05-26	27.380	27.630	27.080	27.550	27.171	29,913
2025-05-23	26.760	26.970	25.770	26.450	26.086	40,672
2025-05-22	27.460	27.480	26.600	26.650	26.284	40,312

← NewerPage 6 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.