ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.720	26.990	25.720	26.450	26.090	255,138
2025-05-22	27.350	27.510	26.600	26.670	26.307	257,858
2025-05-21	27.550	27.740	27.340	27.710	27.333	78,050
2025-05-20	27.590	27.800	27.250	27.640	27.264	147,695
2025-05-19	27.340	27.580	27.080	27.540	27.165	107,899
2025-05-16	27.670	27.680	27.170	27.350	26.977	152,953
2025-05-15	27.480	27.720	27.070	27.710	27.333	161,246
2025-05-14	28.100	28.380	27.680	28.010	27.386	170,937
2025-05-13	27.930	28.210	27.860	28.160	27.533	100,629
2025-05-12	27.560	28.400	27.460	27.930	27.308	367,870
2025-05-09	26.750	27.070	26.630	26.660	26.066	82,673
2025-05-08	26.400	26.730	26.160	26.530	25.939	103,737
2025-05-07	26.600	26.880	26.390	26.460	25.871	93,190
2025-05-06	26.910	27.000	25.990	26.620	26.027	205,150
2025-05-05	27.000	27.020	26.760	26.910	26.311	114,836
2025-05-02	26.310	27.150	26.200	27.070	26.467	276,176
2025-04-30	26.250	26.450	24.650	25.810	25.235	434,293
2025-04-29	26.460	26.790	26.340	26.390	25.802	165,198
2025-04-28	26.080	26.650	26.080	26.330	25.743	114,586
2025-04-25	25.930	26.030	25.570	25.930	25.352	147,347
2025-04-24	25.570	25.570	25.150	25.540	24.971	92,093
2025-04-23	24.640	25.950	24.560	25.430	24.863	390,368
2025-04-22	23.650	24.210	23.520	24.180	23.641	93,362
2025-04-17	24.080	24.180	23.670	23.840	23.309	103,475
2025-04-16	23.610	24.040	23.280	24.020	23.485	123,953
2025-04-15	23.790	23.930	23.500	23.850	23.319	111,871
2025-04-14	23.860	23.930	23.450	23.710	23.182	172,383
2025-04-11	23.160	23.280	22.480	23.060	22.546	172,292
2025-04-10	26.040	26.070	22.830	22.830	22.321	664,273
2025-04-09	21.720	22.280	21.380	21.870	21.383	281,316
2025-04-08	22.450	23.210	22.060	22.630	22.126	312,344
2025-04-07	21.570	23.300	20.530	22.100	21.608	618,686
2025-04-04	24.350	24.480	21.970	22.750	22.243	615,283
2025-04-03	26.000	26.360	24.730	24.880	24.326	320,379
2025-04-02	26.690	26.890	26.420	26.640	26.047	95,726
2025-04-01	26.720	27.180	26.640	26.970	26.369	153,800
2025-03-31	26.450	26.580	26.080	26.490	25.900	201,920
2025-03-28	27.550	27.960	26.820	26.820	26.223	202,815
2025-03-27	28.350	28.440	27.610	27.750	27.132	318,343
2025-03-26	29.150	29.200	28.730	28.930	28.286	160,544
2025-03-25	29.290	29.510	29.100	29.500	28.843	122,258
2025-03-24	29.730	30.010	29.380	29.480	28.823	119,653
2025-03-21	29.250	29.410	28.780	29.110	28.461	181,293
2025-03-20	30.240	30.300	29.180	29.480	28.823	181,029
2025-03-19	29.680	30.380	29.640	30.340	29.664	198,064
2025-03-18	29.440	29.970	29.440	29.840	29.175	108,631
2025-03-17	29.700	29.700	29.200	29.380	28.725	130,490
2025-03-14	28.600	29.810	28.510	29.600	28.941	227,941
2025-03-13	28.230	29.030	28.140	28.600	27.963	131,524
2025-03-12	29.340	29.590	28.180	28.340	27.709	206,187
2025-03-11	29.190	29.400	28.470	28.700	28.061	309,738
2025-03-10	30.520	30.740	28.960	29.040	28.393	317,882
2025-03-07	31.520	31.770	30.490	30.490	29.811	313,042
2025-03-06	31.000	32.150	30.720	32.150	31.434	993,083
2025-03-05	28.000	30.150	28.000	30.150	29.478	993,079
2025-03-04	28.220	28.220	27.100	27.300	26.692	346,181
2025-03-03	27.140	29.030	27.140	28.790	28.149	480,059
2025-02-28	27.140	27.500	26.970	27.460	26.848	98,484
2025-02-27	27.810	27.900	27.350	27.440	26.829	120,201
2025-02-26	26.710	27.980	26.710	27.870	27.249	402,716

← NewerPage 7 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.