ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.160	57.460	56.760	56.780	56.780	7,525
2026-10-15	55.040	56.620	55.000	56.620	56.620	15,796
2026-10-14	57.060	57.240	56.060	56.260	56.260	3,485
2026-10-13	56.800	57.520	56.520	56.520	56.520	3,829
2026-10-12	57.180	57.280	56.180	56.840	56.840	5,361
2026-10-09	55.840	57.520	55.840	57.320	57.320	8,107
2026-10-08	54.140	54.800	53.460	54.180	54.180	10,953
2026-10-07	57.940	58.060	55.600	55.740	55.740	8,726
2026-10-06	57.680	59.120	57.480	58.260	58.260	7,199
2026-10-05	56.700	57.620	56.020	57.620	57.620	6,271
2026-10-02	56.820	58.020	56.520	57.300	57.300	9,919
2026-10-01	59.240	59.340	56.640	56.840	56.840	7,112
2026-09-30	59.760	60.300	59.200	59.380	59.380	10,746
2026-09-29	61.680	61.680	59.880	59.900	59.900	7,905
2026-09-28	60.480	61.820	60.020	61.260	61.260	17,254
2026-09-25	63.200	63.740	61.960	61.960	61.960	4,777
2026-09-24	62.840	63.700	62.160	62.160	62.160	8,000
2026-09-23	64.120	64.220	63.000	63.520	63.520	6,624
2026-09-22	63.440	64.940	62.780	63.840	63.840	4,206
2026-09-21	63.760	64.000	62.740	62.740	62.740	4,640
2026-09-18	65.060	65.600	63.080	63.080	63.080	4,806
2026-09-17	65.100	65.820	64.740	65.660	65.660	5,826
2026-09-16	63.680	64.980	63.340	64.760	64.760	4,008
2026-09-15	62.420	63.980	62.260	63.360	63.360	5,537
2026-09-14	63.540	63.960	61.960	62.680	62.680	4,389
2026-09-11	64.840	65.200	63.800	64.400	64.400	10,881
2026-09-10	65.860	66.260	64.100	64.660	64.660	6,229
2026-09-09	66.640	67.380	65.600	66.780	66.780	6,767
2026-09-08	67.340	68.480	66.500	66.920	66.920	8,898
2026-09-07	67.120	67.940	67.040	67.500	67.500	2,668
2026-09-04	65.980	68.320	65.560	67.380	67.380	14,233
2026-09-03	64.880	66.000	64.620	65.640	65.640	31,857
2026-09-02	63.180	64.840	62.160	64.140	64.140	12,346
2026-09-01	64.900	65.140	62.580	63.560	63.560	10,064
2026-08-31	64.420	65.340	63.980	64.140	64.140	17,501
2026-08-28	64.220	64.800	64.180	64.560	64.560	13,108
2026-08-27	64.620	64.680	63.700	63.900	63.900	10,679
2026-08-26	63.520	65.140	63.400	64.500	64.500	12,289
2026-08-25	62.880	63.240	62.340	62.660	62.660	6,891
2026-08-24	62.320	63.360	62.000	62.740	62.740	13,498
2026-08-21	61.940	63.280	61.840	62.600	62.600	14,631
2026-08-20	63.640	63.800	59.500	60.840	60.840	20,496
2026-08-19	62.120	63.280	61.820	62.200	62.200	10,637
2026-08-18	63.480	64.160	61.560	61.720	61.720	7,240
2026-08-17	64.580	64.580	62.200	64.160	64.160	7,577
2026-08-14	62.980	64.380	62.480	63.780	63.780	8,945
2026-08-13	63.920	64.480	63.700	63.900	63.900	11,657
2026-08-12	64.540	65.060	64.160	64.340	64.340	7,667
2026-08-11	64.620	65.080	64.060	64.340	64.340	11,754
2026-08-10	63.280	64.200	62.920	64.200	64.200	10,521
2026-08-07	63.700	64.380	62.660	63.280	63.280	13,071
2026-08-06	64.520	64.840	63.780	64.180	64.180	11,908
2026-08-05	65.280	65.280	63.860	64.680	64.550	10,499
2026-08-04	62.560	64.880	62.540	64.460	64.331	14,148
2026-08-03	62.400	62.820	60.560	61.860	61.736	20,978
2026-07-31	59.520	61.360	59.520	60.840	60.718	10,463
2026-07-30	58.480	60.040	57.140	59.600	59.480	68,720
2026-07-29	58.960	59.300	57.460	57.700	57.584	15,428
2026-07-28	58.740	59.500	58.260	59.020	58.902	14,012
2026-07-27	59.900	60.140	58.140	58.160	58.043	6,895

Page 1 of 5 · 252 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.