ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	27.060	27.190	26.980	27.060	26.461	14,567
2025-02-20	27.190	27.500	26.870	26.870	26.276	17,151
2025-02-19	27.830	27.890	26.940	27.200	26.598	17,666
2025-02-18	27.760	28.000	27.690	27.730	27.117	31,916
2025-02-17	27.420	27.860	27.380	27.860	27.244	16,423
2025-02-14	27.040	27.620	27.010	27.210	26.608	47,027
2025-02-13	28.000	28.000	27.220	27.680	27.068	94,308
2025-02-12	26.640	26.920	26.640	26.860	26.266	16,203
2025-02-11	27.170	27.170	26.580	26.670	26.080	15,496
2025-02-10	26.810	27.220	26.560	27.180	26.579	59,873
2025-02-07	27.640	28.170	27.210	27.400	26.794	134,762
2025-02-06	25.260	27.780	25.150	27.630	27.019	114,442
2025-02-05	24.200	24.500	24.200	24.310	23.772	15,749
2025-02-04	23.800	24.220	23.700	24.200	23.665	13,998
2025-02-03	23.260	23.750	23.080	23.750	23.225	37,739
2025-01-31	24.140	24.270	24.130	24.160	23.626	594
2025-01-30	24.000	24.410	24.000	24.290	23.753	4,714
2025-01-29	23.850	23.850	23.440	23.820	23.293	1,982
2025-01-28	23.700	23.770	23.690	23.740	23.215	2,953
2025-01-27	23.650	23.830	23.500	23.730	23.205	5,303
2025-01-24	23.570	23.880	23.480	23.700	23.176	9,485
2025-01-23	22.460	22.980	22.460	22.980	22.472	10,691
2025-01-22	22.890	22.900	22.450	22.470	21.973	8,749
2025-01-21	22.970	23.090	22.790	22.940	22.433	1,891
2025-01-20	22.700	23.450	22.700	23.180	22.667	7,502
2025-01-17	22.750	22.770	22.620	22.710	22.208	5,314
2025-01-16	22.800	22.800	22.630	22.680	22.178	8,639
2025-01-15	21.940	22.400	21.930	22.400	21.905	8,486
2025-01-14	22.030	22.030	21.780	21.830	21.347	7,772
2025-01-13	21.540	21.830	21.420	21.800	21.318	14,504
2025-01-10	21.450	21.880	21.450	21.620	21.142	16,348
2025-01-09	21.270	21.440	21.270	21.290	20.819	3,255
2025-01-08	21.210	21.430	21.000	21.170	20.702	6,157
2025-01-07	21.360	21.620	21.250	21.350	20.878	10,429
2025-01-06	21.370	21.810	21.230	21.510	21.034	22,511
2025-01-03	22.210	22.210	21.460	21.460	20.985	23,959
2025-01-02	22.720	22.740	22.320	22.490	21.993	11,571
2024-12-30	22.150	22.220	22.150	22.220	21.729	527
2024-12-27	22.170	22.250	22.110	22.200	21.709	3,229
2024-12-23	22.170	22.200	22.040	22.130	21.641	9,586
2024-12-20	22.090	22.290	21.950	22.280	21.787	3,576
2024-12-19	22.650	22.680	22.420	22.420	21.924	7,327
2024-12-18	23.010	23.010	22.870	22.870	22.364	217
2024-12-17	23.270	23.290	22.930	22.930	22.423	3,904
2024-12-16	23.600	23.660	23.530	23.610	23.088	1,710
2024-12-13	24.220	24.220	23.690	23.710	23.186	3,065
2024-12-12	24.690	24.690	24.280	24.280	23.743	8,681
2024-12-11	24.340	24.570	24.300	24.570	24.027	3,043
2024-12-10	24.500	24.580	24.360	24.580	24.036	1,055
2024-12-09	24.510	24.920	24.510	24.600	24.056	8,989
2024-12-06	24.300	24.370	24.090	24.150	23.616	2,824
2024-12-05	23.700	24.060	23.700	24.050	23.518	3,459
2024-12-04	23.840	23.980	23.620	23.650	23.127	3,105
2024-12-03	24.220	24.220	23.980	23.980	23.450	2,818
2024-12-02	23.840	24.260	23.840	24.140	23.606	7,279
2024-11-29	23.690	23.850	23.670	23.850	23.322	1,799
2024-11-28	23.480	23.890	23.470	23.890	23.362	3,656
2024-11-27	22.900	23.160	22.900	23.140	22.628	242
2024-11-26	23.000	23.230	22.920	22.940	22.433	8,083
2024-11-25	24.150	24.150	23.710	23.920	23.391	3,912

← NewerPage 8 of 22 · 1,277 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.