ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	27.430	27.730	27.380	27.720	27.339	16,124
2025-05-20	27.500	27.980	27.240	27.670	27.290	23,750
2025-05-19	27.470	27.790	27.090	27.570	27.191	20,793
2025-05-16	27.570	27.620	27.180	27.330	26.954	27,931
2025-05-15	27.420	28.020	27.090	27.690	27.309	28,458
2025-05-14	28.330	28.820	27.710	28.070	27.449	19,379
2025-05-13	27.930	28.220	27.900	28.180	27.557	44,023
2025-05-12	27.910	28.510	27.880	27.940	27.322	77,347
2025-05-09	26.670	27.040	26.610	26.660	26.070	18,673
2025-05-08	26.170	26.730	26.140	26.570	25.982	48,175
2025-05-07	26.580	26.850	26.400	26.490	25.904	22,377
2025-05-06	26.950	26.990	25.980	26.600	26.012	51,893
2025-05-05	27.010	27.070	26.790	26.900	26.305	18,559
2025-05-02	26.500	27.150	26.390	27.090	26.491	84,999
2025-04-30	26.140	26.510	24.690	25.900	25.327	169,929
2025-04-29	26.560	26.730	26.320	26.420	25.836	67,190
2025-04-28	26.170	26.660	26.100	26.420	25.836	47,340
2025-04-25	25.970	26.030	25.590	25.960	25.386	59,650
2025-04-24	25.420	25.580	25.130	25.540	24.975	57,154
2025-04-23	24.950	25.940	24.870	25.510	24.946	128,379
2025-04-22	23.940	24.230	23.790	24.160	23.626	55,993
2025-04-17	24.120	24.120	23.670	23.830	23.303	40,359
2025-04-16	23.440	24.190	23.300	24.030	23.499	73,579
2025-04-15	23.900	23.920	23.430	23.840	23.313	37,745
2025-04-14	23.650	23.940	23.490	23.740	23.215	84,034
2025-04-11	23.060	23.280	22.530	23.040	22.530	144,998
2025-04-10	25.290	25.290	22.790	22.790	22.286	215,493
2025-04-09	21.980	22.290	21.360	21.890	21.406	161,656
2025-04-08	22.520	23.190	22.100	22.610	22.110	192,674
2025-04-07	21.230	23.050	20.550	22.100	21.611	294,749
2025-04-04	24.230	24.240	21.970	22.710	22.208	193,899
2025-04-03	25.840	26.030	24.730	24.850	24.300	78,089
2025-04-02	26.820	26.860	26.440	26.620	26.031	79,522
2025-04-01	26.820	27.180	26.650	26.960	26.364	74,593
2025-03-31	26.430	26.690	26.120	26.470	25.885	98,093
2025-03-28	27.580	27.930	26.790	26.790	26.197	102,165
2025-03-27	28.280	28.310	27.600	27.740	27.126	96,709
2025-03-26	29.160	29.170	28.700	28.930	28.290	89,447
2025-03-25	29.330	29.540	29.150	29.540	28.887	25,372
2025-03-24	29.830	29.830	29.250	29.500	28.848	37,600
2025-03-21	29.020	29.410	28.840	29.160	28.515	58,773
2025-03-20	30.290	30.290	29.190	29.530	28.877	60,764
2025-03-19	29.680	30.400	29.630	30.390	29.718	76,589
2025-03-18	29.660	29.970	29.350	29.820	29.160	59,178
2025-03-17	29.540	29.540	28.910	29.400	28.750	64,799
2025-03-14	28.560	29.770	28.530	29.610	28.955	91,047
2025-03-13	28.530	29.010	28.170	28.640	28.007	85,021
2025-03-12	29.250	29.250	28.210	28.280	27.655	83,927
2025-03-11	29.090	29.350	28.460	28.730	28.095	113,377
2025-03-10	30.610	30.610	29.080	29.090	28.447	73,380
2025-03-07	31.640	31.740	30.490	30.490	29.816	108,986
2025-03-06	31.430	32.160	30.830	32.160	31.449	153,402
2025-03-05	29.250	30.100	29.210	30.100	29.434	146,833
2025-03-04	27.950	27.950	27.110	27.280	26.677	72,220
2025-03-03	27.470	29.030	27.330	28.820	28.183	130,464
2025-02-28	26.970	27.500	26.970	27.450	26.843	27,120
2025-02-27	27.690	27.890	27.390	27.460	26.853	22,584
2025-02-26	27.330	27.990	27.230	27.980	27.361	59,961
2025-02-25	26.680	27.100	26.420	26.530	25.943	33,285
2025-02-24	26.980	27.010	26.640	26.810	26.217	20,759

← NewerPage 7 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.