ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.950	48.810	47.950	48.700	48.374	200,190
2026-02-02	44.800	47.810	43.780	47.770	47.450	220,618
2026-01-30	45.700	46.260	45.110	45.970	45.662	145,949
2026-01-29	47.000	48.090	45.530	45.730	45.424	224,454
2026-01-28	46.660	46.850	46.100	46.790	46.476	147,660
2026-01-27	45.320	46.250	44.840	46.250	45.940	134,210
2026-01-26	45.540	46.630	45.370	45.580	45.275	169,821
2026-01-23	45.550	46.290	45.430	46.000	45.692	345,066
2026-01-22	44.000	46.460	43.930	46.320	46.010	302,478
2026-01-21	42.070	43.620	42.050	43.560	43.268	244,765
2026-01-20	41.700	41.860	41.300	41.600	41.321	86,735
2026-01-19	41.500	42.170	41.430	42.030	41.748	79,026
2026-01-16	41.870	42.510	41.720	42.170	41.887	172,643
2026-01-15	41.880	42.480	41.470	42.110	41.828	208,273
2026-01-14	41.920	41.950	41.170	41.860	41.580	351,837
2026-01-13	41.000	41.540	40.420	41.290	41.013	169,659
2026-01-12	40.290	41.210	40.040	41.150	40.874	122,415
2026-01-09	40.560	40.630	40.100	40.400	40.129	116,321
2026-01-08	41.030	41.030	39.850	40.240	39.970	248,737
2026-01-07	40.260	41.510	40.180	41.500	41.222	279,519
2026-01-06	39.550	39.810	39.270	39.650	39.384	83,158
2026-01-05	40.320	40.800	39.480	39.480	39.215	190,069
2026-01-02	38.900	39.970	38.850	39.820	39.553	162,231
2025-12-31	38.730	39.070	38.640	39.070	38.808	62,581
2025-12-30	38.690	39.100	38.540	39.030	38.768	110,438
2025-12-29	38.820	39.020	38.430	38.750	38.490	222,791
2025-12-24	38.280	38.450	38.230	38.300	38.043	32,137
2025-12-23	38.100	38.250	37.890	38.240	37.984	87,932
2025-12-22	38.530	38.530	37.670	38.350	38.093	119,532
2025-12-19	38.350	38.550	37.990	38.100	37.845	386,843
2025-12-18	38.260	38.740	38.060	38.660	38.401	67,889
2025-12-17	38.850	39.290	38.250	38.250	37.994	154,200
2025-12-16	39.030	39.530	38.650	38.760	38.500	76,507
2025-12-15	39.270	39.370	38.800	39.240	38.977	187,583
2025-12-12	38.670	39.760	38.580	38.690	38.431	196,970
2025-12-11	38.380	38.800	37.930	38.420	38.163	139,432
2025-12-10	37.330	38.140	37.020	38.030	37.775	202,673
2025-12-09	37.140	37.570	37.000	37.430	37.179	156,710
2025-12-08	36.360	36.860	36.290	36.860	36.613	53,873
2025-12-05	36.730	37.150	36.580	36.600	36.355	86,840
2025-12-04	36.650	36.890	36.130	36.730	36.484	125,648
2025-12-03	37.650	37.690	36.460	36.630	36.385	287,498
2025-12-02	37.470	37.730	37.330	37.330	37.080	87,341
2025-12-01	37.540	37.750	37.150	37.430	37.179	145,248
2025-11-28	36.730	37.220	36.600	37.200	36.951	117,691
2025-11-27	37.000	37.030	36.600	36.640	36.394	119,256
2025-11-26	36.940	37.100	36.310	37.080	36.832	157,668
2025-11-25	35.320	36.500	35.040	36.420	36.176	292,780
2025-11-24	34.600	35.790	34.600	35.150	34.914	283,226
2025-11-21	34.150	34.400	33.640	34.030	33.802	206,131
2025-11-20	35.250	35.370	34.800	34.980	34.746	131,351
2025-11-19	33.800	35.150	33.770	34.860	34.626	226,293
2025-11-18	33.370	34.090	33.210	33.900	33.673	102,907
2025-11-17	33.910	34.360	33.700	34.240	34.011	147,510
2025-11-14	34.280	34.480	33.780	34.320	34.090	125,045
2025-11-13	34.910	35.160	34.660	34.670	34.438	144,602
2025-11-12	34.430	35.040	34.380	34.940	34.706	193,177
2025-11-11	34.090	34.570	33.850	34.420	33.951	176,673
2025-11-10	34.460	34.510	33.830	34.110	33.645	118,888
2025-11-07	33.770	34.360	33.410	33.740	33.280	241,911

← NewerPage 4 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.