ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	47.480	50.140	47.110	49.240	49.022	349,790
2026-04-29	49.800	50.000	48.710	48.880	48.664	145,765
2026-04-28	50.280	50.640	48.790	49.330	49.112	217,562
2026-04-27	50.840	51.300	50.060	50.280	50.057	119,175
2026-04-24	50.980	51.280	49.770	50.600	50.376	228,639
2026-04-23	51.800	52.480	50.840	51.760	51.531	213,747
2026-04-22	52.500	53.320	51.860	52.260	52.029	203,226
2026-04-21	52.960	53.320	51.800	52.360	52.128	188,394
2026-04-20	51.720	53.020	51.340	52.900	52.666	316,846
2026-04-17	50.800	53.560	50.080	53.400	53.164	361,395
2026-04-16	52.900	52.960	50.880	51.000	50.774	347,888
2026-04-15	52.900	53.200	51.860	52.260	52.029	187,458
2026-04-14	52.500	52.860	52.120	52.860	52.626	193,619
2026-04-13	50.980	52.120	50.560	51.680	51.451	206,045
2026-04-10	50.820	52.300	49.650	52.000	51.770	361,835
2026-04-09	51.200	51.640	50.140	50.700	50.476	164,859
2026-04-08	50.160	51.940	50.060	51.480	51.252	763,103
2026-04-07	45.790	47.110	45.340	45.600	45.398	309,592
2026-04-02	44.710	46.490	44.530	45.630	45.428	265,734
2026-04-01	46.410	46.940	45.600	46.670	46.463	495,009
2026-03-31	42.690	44.010	42.310	43.840	43.646	313,706
2026-03-30	43.000	43.910	42.720	43.150	42.959	250,054
2026-03-27	44.580	44.790	43.030	43.520	43.327	238,021
2026-03-26	45.000	45.080	44.190	44.450	44.253	238,553
2026-03-25	46.360	46.640	45.460	46.100	45.896	313,111
2026-03-24	44.400	45.270	43.730	45.210	45.010	199,416
2026-03-23	39.970	45.350	39.780	44.200	44.004	690,803
2026-03-20	43.490	44.270	41.540	42.020	41.834	469,883
2026-03-19	44.200	44.200	41.950	42.760	42.571	676,500
2026-03-18	45.840	46.260	44.500	45.580	45.378	286,975
2026-03-17	44.360	46.000	44.300	45.190	44.990	178,198
2026-03-16	44.010	45.570	44.010	44.900	44.701	173,759
2026-03-13	45.560	46.400	44.560	44.740	44.542	384,338
2026-03-12	48.300	48.400	45.270	46.740	46.533	305,284
2026-03-11	48.910	49.700	48.430	48.740	48.524	195,205
2026-03-10	48.750	49.440	48.180	49.440	49.221	400,776
2026-03-09	44.940	46.130	43.680	46.030	45.826	493,273
2026-03-06	49.940	50.140	47.700	47.900	47.688	403,144
2026-03-05	52.320	53.800	49.410	49.410	49.191	355,731
2026-03-04	49.790	53.240	49.680	52.880	52.646	310,770
2026-03-03	53.040	53.280	49.540	50.380	50.157	539,730
2026-03-02	53.860	55.740	53.540	54.560	54.318	279,882
2026-02-27	56.020	56.640	54.760	55.440	55.195	169,904
2026-02-26	56.460	57.040	55.140	55.680	55.433	214,307
2026-02-25	55.720	57.400	55.220	56.900	56.648	152,437
2026-02-24	56.520	56.540	55.620	55.920	55.672	141,727
2026-02-23	54.900	56.660	54.300	56.440	56.190	182,090
2026-02-20	54.380	55.800	54.240	54.800	54.557	170,615
2026-02-19	55.240	55.360	54.160	54.440	54.199	125,657
2026-02-18	54.000	55.880	53.960	55.880	55.633	167,499
2026-02-17	53.360	53.640	51.860	53.640	53.403	147,539
2026-02-16	51.100	53.320	51.100	53.260	53.024	129,247
2026-02-13	51.880	52.300	50.000	52.100	51.869	419,303
2026-02-12	56.000	56.480	52.440	52.460	52.228	345,070
2026-02-11	53.240	56.520	53.160	55.260	54.890	361,022
2026-02-10	51.800	53.280	51.500	52.740	52.387	319,270
2026-02-09	51.700	52.000	50.460	51.680	51.334	155,800
2026-02-06	48.980	51.600	48.910	51.200	50.857	295,490
2026-02-05	47.070	49.340	46.850	48.980	48.652	340,407
2026-02-04	48.440	48.780	47.210	47.560	47.241	198,859

← NewerPage 3 of 22 · 1,279 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.