ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.650	27.110	26.430	26.530	25.939	207,127
2025-02-24	26.860	27.010	26.620	26.840	26.242	130,342
2025-02-21	26.820	27.260	26.820	27.040	26.438	108,404
2025-02-20	27.110	27.510	26.820	26.820	26.223	196,964
2025-02-19	27.770	27.880	26.890	27.210	26.604	199,705
2025-02-18	27.890	27.990	27.650	27.730	27.112	176,738
2025-02-17	27.390	27.870	27.270	27.850	27.230	149,433
2025-02-14	26.550	27.630	26.380	27.220	26.614	192,463
2025-02-13	28.060	28.200	27.190	27.670	27.054	343,659
2025-02-12	26.580	26.980	26.450	26.840	26.242	146,918
2025-02-11	26.880	27.170	26.250	26.650	26.056	296,959
2025-02-10	26.470	27.220	25.820	27.180	26.574	362,319
2025-02-07	27.380	28.160	27.180	27.350	26.741	377,939
2025-02-06	24.900	27.830	24.900	27.590	26.975	1,378,893
2025-02-05	24.200	24.500	24.000	24.370	23.827	167,479
2025-02-04	23.830	24.280	23.630	24.210	23.671	120,560
2025-02-03	22.840	23.740	21.960	23.740	23.211	335,263
2025-01-31	24.220	24.300	24.070	24.160	23.622	97,730
2025-01-30	23.800	24.450	23.800	24.250	23.710	226,709
2025-01-29	23.880	23.950	23.350	23.780	23.250	194,215
2025-01-28	23.520	23.850	23.520	23.730	23.201	121,409
2025-01-27	23.530	23.830	23.490	23.750	23.221	124,620
2025-01-24	23.300	23.930	23.280	23.700	23.172	392,640
2025-01-23	22.400	22.960	22.320	22.960	22.449	99,171
2025-01-22	22.870	22.900	22.420	22.550	22.048	156,703
2025-01-21	22.980	23.110	22.790	22.970	22.458	134,380
2025-01-20	22.720	23.460	22.700	23.220	22.703	242,084
2025-01-17	22.790	22.860	22.520	22.720	22.214	156,840
2025-01-16	22.880	22.900	22.550	22.640	22.136	224,745
2025-01-15	21.800	22.430	21.800	22.380	21.881	249,434
2025-01-14	21.980	22.100	21.750	21.770	21.285	128,378
2025-01-13	21.510	21.820	21.230	21.750	21.265	138,919
2025-01-10	21.430	21.870	21.290	21.620	21.138	214,784
2025-01-09	21.020	21.460	21.020	21.300	20.826	91,200
2025-01-08	21.310	21.450	20.980	21.140	20.669	144,867
2025-01-07	21.290	21.660	21.250	21.330	20.855	193,042
2025-01-06	21.470	21.850	21.230	21.530	21.050	204,313
2025-01-03	22.350	22.360	21.480	21.480	21.001	495,465
2025-01-02	22.440	22.870	22.270	22.510	22.009	115,746
2024-12-31	22.000	22.370	22.000	22.370	21.872	130,113
2024-12-30	22.100	22.330	22.010	22.100	21.608	122,889
2024-12-27	22.200	22.290	22.090	22.200	21.705	96,000
2024-12-24	22.190	22.280	22.160	22.280	21.784	49,855
2024-12-23	22.250	22.310	22.040	22.120	21.627	116,940
2024-12-20	22.210	22.290	21.930	22.250	21.754	167,435
2024-12-19	22.640	22.710	22.390	22.470	21.969	116,867
2024-12-18	22.950	23.030	22.780	22.870	22.361	115,203
2024-12-17	23.350	23.360	22.890	22.900	22.390	191,193
2024-12-16	23.480	23.710	23.400	23.400	22.879	136,197
2024-12-13	24.210	24.240	23.650	23.710	23.182	143,041
2024-12-12	24.670	24.730	24.220	24.250	23.710	115,871
2024-12-11	24.450	24.580	24.290	24.570	24.023	95,358
2024-12-10	24.510	24.560	24.340	24.560	24.013	110,617
2024-12-09	24.400	24.940	24.400	24.600	24.052	311,624
2024-12-06	24.110	24.430	24.080	24.140	23.602	152,021
2024-12-05	23.700	24.080	23.550	24.040	23.504	132,593
2024-12-04	23.930	24.040	23.610	23.620	23.094	127,372
2024-12-03	24.300	24.390	23.930	23.950	23.416	134,958
2024-12-02	23.800	24.270	23.750	24.190	23.651	181,920
2024-11-29	23.630	23.850	23.570	23.850	23.319	134,829

← NewerPage 8 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.