ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.020	57.500	56.720	56.760	56.760	94,682
2026-10-15	55.040	56.700	54.860	56.640	56.640	106,335
2026-10-14	57.080	57.320	55.980	56.220	56.220	61,261
2026-10-13	56.700	57.580	56.420	56.420	56.420	91,776
2026-10-12	57.060	57.520	56.040	56.840	56.840	71,694
2026-10-09	55.540	57.600	55.420	57.260	57.260	147,402
2026-10-08	54.940	55.000	53.180	54.220	54.220	185,817
2026-10-07	57.540	57.980	55.540	55.620	55.620	184,654
2026-10-06	57.860	59.300	57.400	58.260	58.260	119,481
2026-10-05	57.460	57.680	56.020	57.680	57.680	134,215
2026-10-02	56.860	58.040	56.420	57.340	57.340	158,063
2026-10-01	58.920	59.460	56.580	56.800	56.800	275,899
2026-09-30	60.300	60.480	59.240	59.400	59.400	166,459
2026-09-29	61.340	61.980	59.840	59.840	59.840	153,727
2026-09-28	61.300	61.860	59.700	61.300	61.300	296,033
2026-09-25	63.000	63.760	61.800	61.800	61.800	159,006
2026-09-24	62.980	63.760	62.020	62.020	62.020	135,639
2026-09-23	64.200	64.260	62.980	63.340	63.340	75,946
2026-09-22	63.600	65.000	62.600	63.860	63.860	149,195
2026-09-21	63.760	64.100	62.820	62.900	62.900	125,887
2026-09-18	65.920	66.100	63.060	63.100	63.100	340,265
2026-09-17	64.500	65.920	64.500	65.600	65.600	104,552
2026-09-16	63.600	64.980	63.360	64.680	64.680	145,695
2026-09-15	62.460	64.020	62.120	63.260	63.260	183,391
2026-09-14	63.500	64.100	61.920	62.600	62.600	183,618
2026-09-11	64.980	65.420	63.700	64.340	64.340	118,484
2026-09-10	65.900	66.340	64.100	64.700	64.700	170,307
2026-09-09	66.520	67.360	65.400	66.420	66.420	157,867
2026-09-08	67.500	68.520	66.400	66.940	66.940	143,283
2026-09-07	67.720	68.160	66.980	67.560	67.560	100,747
2026-09-04	65.400	68.380	65.380	67.220	67.220	276,564
2026-09-03	64.900	66.020	64.580	65.580	65.580	251,030
2026-09-02	63.220	64.880	62.080	64.280	64.280	249,715
2026-09-01	64.800	65.200	62.440	63.760	63.760	247,386
2026-08-31	64.500	65.360	63.960	64.100	64.100	101,067
2026-08-28	63.960	64.860	63.960	64.600	64.600	127,030
2026-08-27	64.400	64.720	63.700	63.900	63.900	85,717
2026-08-26	63.200	65.200	63.180	64.540	64.540	225,301
2026-08-25	63.000	63.240	62.320	62.700	62.700	105,336
2026-08-24	62.000	63.400	61.280	62.840	62.840	119,537
2026-08-21	61.200	63.380	61.200	62.560	62.560	165,499
2026-08-20	63.000	64.180	59.340	61.160	61.160	300,226
2026-08-19	62.420	63.320	61.840	62.240	62.240	112,481
2026-08-18	63.160	64.220	61.460	61.780	61.780	165,533
2026-08-17	64.260	64.600	62.160	63.240	63.240	111,923
2026-08-14	63.600	64.400	62.500	63.580	63.580	131,896
2026-08-13	64.220	64.520	63.680	63.680	63.680	117,965
2026-08-12	64.700	65.160	64.060	64.160	64.160	148,995
2026-08-11	64.140	65.160	64.040	64.200	64.200	130,171
2026-08-10	63.560	64.220	62.780	64.220	64.220	93,419
2026-08-07	63.600	64.500	62.480	62.960	62.960	177,868
2026-08-06	64.700	64.900	63.800	63.800	63.800	239,074
2026-08-05	65.000	65.240	63.820	64.620	64.490	203,866
2026-08-04	62.620	64.900	62.360	64.420	64.290	356,867
2026-08-03	61.420	62.900	60.540	61.800	61.676	286,438
2026-07-31	60.080	61.360	58.960	60.640	60.518	343,156
2026-07-30	57.020	60.000	56.820	59.500	59.380	402,395
2026-07-29	58.860	59.400	57.440	57.780	57.664	200,612
2026-07-28	58.940	59.500	58.080	59.080	58.961	102,422
2026-07-27	59.860	60.260	58.040	58.200	58.083	177,427

Page 1 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.