ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.000	60.260	58.147	60.029	60.029	953,969
2026-07-24	57.600	59.380	57.420	57.740	57.740	3,042,323
2026-07-23	58.560	58.710	56.900	57.550	57.550	397,735
2026-07-22	57.300	58.560	56.860	57.200	57.200	328,805
2026-07-21	58.760	58.760	57.140	57.899	57.899	1,954,778
2026-07-20	58.040	59.980	57.440	59.070	59.070	1,090,640
2026-07-17	56.900	58.140	56.160	56.310	56.310	1,106,959
2026-07-16	59.360	59.360	57.140	59.170	59.170	1,313,464
2026-07-15	58.920	59.940	58.080	58.610	58.610	462,650
2026-07-14	58.400	59.580	56.780	58.789	58.789	361,821
2026-07-13	56.700	58.300	56.700	58.020	58.020	828,471
2026-07-10	56.500	58.280	56.340	56.400	56.400	1,540,328
2026-07-09	55.600	55.600	53.980	55.200	55.200	57,329
2026-07-08	56.160	56.160	53.600	55.550	55.550	177,528
2026-07-07	57.610	57.610	56.100	56.579	56.579	355,934
2026-07-06	58.000	58.000	56.590	57.283	57.283	2,503,033
2026-07-03	55.810	58.600	55.420	56.060	56.060	310,141
2026-07-02	53.430	55.343	50.880	54.880	54.880	649,547
2026-07-01	52.310	53.760	51.280	52.230	52.230	272,576
2026-06-30	53.300	53.460	51.740	53.176	53.176	127,598
2026-06-29	52.195	53.300	51.280	52.720	52.720	337,484
2026-06-26	54.160	54.340	52.090	54.080	54.080	651,270
2026-06-25	53.650	54.680	53.650	54.230	54.230	766,896
2026-06-24	55.640	55.980	53.110	53.110	53.110	276,424
2026-06-23	54.400	55.980	53.870	55.840	55.840	6,633,832
2026-06-22	56.000	56.120	54.740	55.140	55.140	4,558,440
2026-06-19	55.300	56.150	54.320	55.200	55.200	356,081
2026-06-18	56.650	57.760	55.320	57.030	57.030	383,475
2026-06-17	58.540	59.100	56.900	58.770	58.770	762,686
2026-06-16	59.910	59.960	58.970	59.475	59.475	496,591
2026-06-15	61.490	62.540	59.780	60.383	60.383	364,796
2026-06-12	58.310	60.620	57.970	58.960	58.960	363,258
2026-06-11	55.510	57.590	54.740	56.350	56.350	320,407
2026-06-10	56.060	56.520	55.180	56.440	56.440	735,977
2026-06-09	59.010	59.380	56.400	56.400	56.400	375,766
2026-06-08	58.500	59.520	56.920	58.754	58.754	151,373
2026-06-05	61.070	62.440	59.220	60.560	60.560	1,411,059
2026-06-04	62.560	62.560	59.000	61.550	61.550	1,900,163
2026-06-03	60.940	62.240	59.520	60.840	60.840	1,554,838
2026-06-02	60.060	61.740	59.140	60.947	60.947	508,962
2026-06-01	59.360	60.060	57.980	59.143	59.143	255,600
2026-05-29	60.000	60.220	58.020	59.620	59.620	458,221
2026-05-28	58.000	59.260	57.440	57.910	57.910	80,921
2026-05-27	58.900	60.460	57.590	58.840	58.840	639,930
2026-05-26	58.500	58.820	57.780	58.312	58.312	105,803
2026-05-22	54.900	56.780	54.460	54.630	54.630	2,246,255
2026-05-21	54.500	54.920	53.440	53.970	53.970	858,958
2026-05-20	51.735	54.420	51.500	53.465	53.465	4,765,452
2026-05-19	53.010	53.880	50.680	51.076	51.076	1,648,235
2026-05-18	52.000	53.240	50.040	51.920	51.920	1,003,288
2026-05-15	54.520	55.300	51.620	53.640	53.640	204,249
2026-05-14	54.880	55.680	53.540	54.770	54.770	253,098
2026-05-13	53.280	54.920	52.480	53.410	53.410	3,128,679
2026-05-12	52.980	53.340	50.860	52.280	52.280	277,997
2026-05-11	51.560	53.240	51.560	52.800	52.800	279,298
2026-05-08	52.500	53.240	51.660	52.575	52.575	368,655
2026-05-07	54.370	54.720	53.280	53.550	53.550	963,743
2026-05-06	50.520	54.180	50.520	53.030	53.030	244,770
2026-05-05	47.550	49.580	47.550	47.768	47.768	3,150,424
2026-05-01	49.600	49.600	49.600	49.600	49.600	0

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.