ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	33.770	34.360	33.410	33.740	33.280	241,911
2025-11-06	33.630	34.560	33.180	33.290	32.837	573,117
2025-11-05	31.950	32.500	31.900	32.500	32.057	101,604
2025-11-04	32.530	32.530	31.870	32.380	31.939	184,964
2025-11-03	33.010	33.270	32.880	33.040	32.590	103,988
2025-10-31	33.290	33.500	33.090	33.170	32.718	123,091
2025-10-30	33.610	33.650	33.290	33.430	32.975	86,672
2025-10-29	34.180	34.180	33.550	33.610	33.152	124,196
2025-10-28	33.800	34.180	33.620	34.120	33.655	65,926
2025-10-27	34.100	34.160	33.840	33.980	33.517	144,397
2025-10-24	33.450	33.840	33.090	33.760	33.300	220,107
2025-10-23	33.570	33.750	33.300	33.350	32.896	84,505
2025-10-22	33.090	33.740	32.930	33.500	33.044	193,777
2025-10-21	33.190	33.220	32.520	32.850	32.403	167,877
2025-10-20	33.110	33.490	32.830	33.340	32.886	103,424
2025-10-17	32.820	33.100	32.090	32.830	32.383	151,968
2025-10-16	33.000	33.030	32.600	33.030	32.580	106,038
2025-10-15	33.200	33.350	32.790	32.990	32.541	177,523
2025-10-14	32.730	32.940	32.430	32.810	32.363	137,631
2025-10-13	32.560	33.480	32.450	33.320	32.866	197,022
2025-10-10	33.740	33.760	32.310	32.360	31.919	400,825
2025-10-09	35.410	35.510	34.290	34.330	33.862	233,810
2025-10-08	33.700	35.300	33.700	35.300	34.819	451,506
2025-10-07	32.830	33.630	32.550	33.140	32.689	249,189
2025-10-06	32.860	33.860	32.780	33.530	33.073	152,262
2025-10-03	32.800	33.040	32.550	33.040	32.590	247,621
2025-10-02	32.760	33.200	31.800	32.370	31.929	310,821
2025-10-01	30.530	32.560	30.200	32.210	31.771	549,598
2025-09-30	31.000	31.000	30.420	30.580	30.163	169,395
2025-09-29	31.680	31.710	31.200	31.320	30.893	100,230
2025-09-26	31.630	32.150	31.000	31.430	31.002	369,195
2025-09-25	30.580	30.720	30.260	30.640	30.223	94,011
2025-09-24	30.380	30.790	30.150	30.540	30.124	110,899
2025-09-23	30.250	30.780	30.240	30.610	30.193	184,096
2025-09-22	30.130	30.260	29.860	30.090	29.680	89,389
2025-09-19	29.800	30.630	29.800	30.020	29.611	333,589
2025-09-18	29.050	30.040	28.970	29.620	29.217	245,045
2025-09-17	29.210	29.320	28.850	29.130	28.733	117,404
2025-09-16	29.790	29.870	29.270	29.430	29.029	171,504
2025-09-15	29.580	29.760	29.350	29.570	29.167	116,004
2025-09-12	29.850	30.350	29.390	29.580	29.177	197,203
2025-09-11	29.560	29.770	29.330	29.650	29.246	97,424
2025-09-10	28.860	29.840	28.620	29.520	29.118	248,464
2025-09-09	29.270	29.420	28.920	28.920	28.526	137,619
2025-09-08	29.130	29.340	28.950	29.090	28.694	111,392
2025-09-05	28.340	29.590	28.340	28.840	28.447	326,103
2025-09-04	27.890	28.380	27.750	28.330	27.944	126,918
2025-09-03	27.800	28.400	27.670	27.900	27.520	140,479
2025-09-02	28.700	28.700	27.440	27.540	27.165	249,354
2025-09-01	28.510	28.740	28.410	28.510	28.122	55,625
2025-08-29	28.710	28.710	28.290	28.460	28.072	86,382
2025-08-28	28.580	28.980	28.420	28.570	28.181	140,618
2025-08-27	28.870	28.890	28.310	28.360	27.974	108,485
2025-08-26	28.920	29.050	28.660	28.890	28.496	90,354
2025-08-25	29.190	29.440	28.970	29.220	28.822	77,273
2025-08-22	28.520	29.200	28.520	29.160	28.763	127,189
2025-08-21	29.340	29.340	28.320	28.500	28.112	179,071
2025-08-20	29.610	29.700	29.150	29.250	28.852	108,417
2025-08-19	29.480	30.330	29.460	29.890	29.483	308,899
2025-08-18	28.800	29.130	28.550	29.120	28.723	87,465

← NewerPage 5 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.