ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	29.260	29.410	28.980	29.090	28.694	136,694
2025-08-14	28.790	29.320	28.740	28.960	28.566	199,101
2025-08-13	28.590	28.670	28.380	28.640	28.250	94,751
2025-08-12	28.450	28.790	28.400	28.650	28.260	91,634
2025-08-11	29.000	29.150	28.300	28.420	28.033	142,083
2025-08-08	28.080	28.900	27.940	28.810	28.418	176,999
2025-08-07	27.280	28.750	27.240	27.960	27.579	478,838
2025-08-06	26.900	27.110	26.740	26.780	26.415	83,228
2025-08-05	26.490	26.950	26.350	26.640	26.277	110,719
2025-08-04	26.950	27.100	26.400	26.490	26.129	158,078
2025-08-01	27.450	27.490	26.580	26.760	26.396	130,283
2025-07-31	27.970	27.970	26.490	27.500	27.125	587,065
2025-07-30	28.390	28.550	28.250	28.250	27.865	60,984
2025-07-29	28.590	28.760	28.340	28.340	27.954	101,588
2025-07-28	28.890	28.920	28.400	28.700	28.309	97,126
2025-07-25	28.720	28.720	28.300	28.610	28.220	99,390
2025-07-24	29.540	29.690	28.790	28.890	28.496	132,400
2025-07-23	29.230	29.430	28.880	29.120	28.723	112,065
2025-07-22	29.140	29.280	28.720	29.030	28.635	109,861
2025-07-21	28.230	29.270	28.230	29.190	28.792	173,032
2025-07-18	28.040	28.210	27.850	27.970	27.589	100,513
2025-07-17	28.130	28.330	28.000	28.230	27.845	55,039
2025-07-16	28.420	28.490	27.880	28.010	27.628	151,244
2025-07-15	29.100	29.340	28.810	28.810	28.418	96,902
2025-07-14	29.270	29.380	29.040	29.060	28.664	71,296
2025-07-11	29.450	29.530	29.220	29.400	29.000	65,235
2025-07-10	28.800	29.590	28.800	29.590	29.187	267,731
2025-07-09	28.080	28.750	28.010	28.570	28.181	238,258
2025-07-08	27.820	28.080	27.400	28.080	27.698	119,730
2025-07-07	27.210	27.760	27.070	27.710	27.333	109,668
2025-07-04	27.540	27.560	27.160	27.260	26.889	127,794
2025-07-03	28.060	28.320	27.620	27.820	27.441	144,854
2025-07-02	26.720	27.940	26.640	27.880	27.500	571,774
2025-07-01	26.800	26.950	25.950	26.330	25.971	188,900
2025-06-30	26.990	27.000	26.660	26.870	26.504	94,709
2025-06-27	27.150	27.300	26.720	26.930	26.563	141,882
2025-06-26	26.730	27.020	26.630	27.000	26.632	85,079
2025-06-25	26.850	26.980	26.540	26.580	26.218	86,066
2025-06-24	26.830	27.180	26.580	26.640	26.277	154,368
2025-06-23	25.970	26.240	25.860	26.170	25.814	85,377
2025-06-20	26.010	26.520	26.010	26.140	25.784	158,832
2025-06-19	26.530	26.650	25.830	25.850	25.498	182,280
2025-06-18	26.450	26.970	26.330	26.880	26.514	111,834
2025-06-17	26.630	26.730	26.260	26.580	26.218	86,885
2025-06-16	26.400	26.920	26.400	26.810	26.445	186,709
2025-06-13	26.000	26.220	25.800	26.070	25.715	186,247
2025-06-12	26.540	26.600	26.110	26.460	26.100	159,173
2025-06-11	27.200	27.420	26.890	26.900	26.534	218,546
2025-06-10	26.670	26.680	26.480	26.650	26.287	73,972
2025-06-09	26.570	26.810	26.390	26.550	26.188	86,171
2025-06-06	26.760	26.870	26.520	26.620	26.257	84,253
2025-06-05	26.650	26.980	26.570	26.830	26.465	100,976
2025-06-04	26.500	26.980	26.500	26.730	26.366	171,300
2025-06-03	26.490	26.490	25.780	26.420	26.060	218,887
2025-06-02	26.290	26.720	26.050	26.660	26.297	182,977
2025-05-30	26.850	27.020	26.610	26.720	26.356	100,940
2025-05-29	27.530	27.610	26.750	26.870	26.504	175,058
2025-05-28	27.490	27.610	27.100	27.170	26.800	162,657
2025-05-27	27.350	27.530	27.180	27.500	27.125	139,599
2025-05-26	27.130	27.620	27.130	27.550	27.175	205,246

← NewerPage 6 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.