ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.520	59.440	57.520	58.900	58.782	181,523
2026-07-23	58.200	58.720	56.900	57.860	57.744	225,713
2026-07-22	57.320	58.620	56.800	58.200	58.083	137,745
2026-07-21	58.440	58.860	57.100	57.840	57.724	103,548
2026-07-20	57.720	59.940	57.380	58.200	58.083	141,221
2026-07-17	56.340	58.120	56.180	57.940	57.823	159,649
2026-07-16	59.340	59.340	57.120	57.920	57.803	118,495
2026-07-15	58.840	59.620	58.020	58.500	58.382	100,152
2026-07-14	57.940	59.600	57.760	58.740	58.622	149,152
2026-07-13	57.200	58.320	56.680	58.000	57.883	134,063
2026-07-10	56.360	58.260	56.320	57.980	57.863	357,984
2026-07-09	55.200	55.420	54.000	54.560	54.450	130,992
2026-07-08	56.000	56.200	53.620	53.620	53.512	250,631
2026-07-07	56.580	57.620	56.100	56.120	56.007	118,899
2026-07-06	57.940	57.960	56.560	56.980	56.865	244,210
2026-07-03	55.900	58.540	55.500	58.540	58.422	609,187
2026-07-02	52.420	55.340	52.040	55.200	55.089	305,446
2026-07-01	52.800	53.740	51.760	52.060	51.955	162,987
2026-06-30	52.460	53.500	51.760	52.740	52.634	166,687
2026-06-29	52.780	53.300	51.300	51.520	51.416	154,977
2026-06-26	54.080	54.300	52.080	52.520	52.414	174,258
2026-06-25	54.240	54.680	53.680	54.280	54.171	126,456
2026-06-24	55.900	55.900	53.160	54.200	54.091	269,051
2026-06-23	54.480	55.960	53.860	55.840	55.728	190,029
2026-06-22	55.340	56.040	54.700	55.540	55.428	166,956
2026-06-19	55.480	56.180	54.960	55.000	54.889	235,980
2026-06-18	57.040	57.840	55.320	55.880	55.768	281,023
2026-06-17	59.080	59.200	56.900	57.800	57.684	285,928
2026-06-16	59.500	59.960	58.960	59.220	59.101	104,813
2026-06-15	62.340	62.560	59.780	59.940	59.819	177,641
2026-06-12	59.040	60.640	57.960	60.620	60.498	345,934
2026-06-11	55.620	57.620	55.620	57.280	57.165	130,917
2026-06-10	56.440	56.600	55.160	55.720	55.608	224,729
2026-06-09	59.060	59.420	56.440	56.440	56.326	183,478
2026-06-08	57.800	59.600	57.460	58.780	58.662	220,045
2026-06-05	61.080	61.200	59.240	59.260	59.141	308,799
2026-06-04	61.580	62.560	60.260	62.120	61.995	196,681
2026-06-03	61.100	62.200	60.300	61.280	61.157	129,720
2026-06-02	60.380	61.760	59.920	61.300	61.177	219,836
2026-06-01	59.260	60.080	58.380	60.040	59.919	183,249
2026-05-29	59.580	60.260	59.000	59.380	59.261	178,101
2026-05-28	58.040	59.220	57.460	59.040	58.921	151,817
2026-05-27	58.960	59.020	57.460	58.180	58.063	196,688
2026-05-26	58.400	58.800	57.720	57.940	57.823	138,714
2026-05-25	57.720	58.400	57.400	58.100	57.983	220,405
2026-05-22	55.000	56.720	54.460	56.700	56.586	232,469
2026-05-21	54.400	54.940	53.240	54.540	54.430	150,738
2026-05-20	51.460	54.460	51.420	54.320	54.211	240,390
2026-05-19	53.100	53.840	50.680	51.280	51.177	221,750
2026-05-18	51.600	53.220	51.200	52.580	52.474	148,505
2026-05-15	54.140	54.140	51.580	52.280	52.175	302,350
2026-05-14	54.980	55.700	54.520	54.980	54.869	181,467
2026-05-13	53.160	54.880	52.500	54.880	54.770	299,544
2026-05-12	52.460	53.300	51.180	51.260	51.157	287,175
2026-05-11	52.000	53.240	51.600	52.800	52.566	156,149
2026-05-08	53.100	53.240	51.960	52.220	51.989	183,598
2026-05-07	54.100	54.700	53.300	53.320	53.084	250,082
2026-05-06	50.600	54.140	50.600	53.540	53.303	453,911
2026-05-05	47.740	49.560	47.550	49.560	49.341	211,325
2026-05-04	49.650	50.420	47.450	47.610	47.399	315,877

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1278 EUR
2026-02-12	0.1262 EUR
2025-11-12	0.2377 EUR
2025-05-15	0.2458 EUR
2024-11-11	0.2318 EUR
2024-05-16	0.2327 EUR
2023-11-13	0.2058 EUR
2023-05-22	0.2009 EUR
2022-05-13	0.3601 EUR
2021-06-10	0.2090 EUR
2019-05-16	0.1514 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.