ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	49.600	49.600	49.600	49.600	49.600	0
2026-04-30	46.680	50.060	45.490	49.600	49.600	1,351,649
2026-04-29	48.750	50.800	48.690	49.505	49.505	187,194
2026-04-28	51.240	51.820	48.850	50.420	50.420	134,532
2026-04-27	51.300	51.310	50.060	50.955	50.955	66,406
2026-04-24	50.330	51.260	49.785	50.705	50.705	459,613
2026-04-23	51.355	52.420	50.860	51.530	51.530	381,270
2026-04-22	52.440	53.360	51.840	53.090	53.090	376,194
2026-04-21	52.500	54.520	51.820	52.840	52.840	245,964
2026-04-20	50.500	53.040	43.760	51.460	51.460	113,404
2026-04-17	51.035	53.560	50.100	53.070	53.070	360,192
2026-04-16	52.535	52.920	50.860	52.670	52.670	242,031
2026-04-15	53.010	53.220	51.900	52.980	52.980	539,855
2026-04-14	52.400	52.860	52.160	52.480	52.480	307,842
2026-04-13	50.615	52.640	50.560	52.060	52.060	1,433,745
2026-04-10	49.600	52.320	49.600	50.370	50.370	1,866,135
2026-04-09	51.505	51.540	50.240	51.435	51.435	203,150
2026-04-08	52.480	53.200	50.100	50.255	50.255	382,964
2026-04-07	46.660	47.100	45.330	45.640	45.640	86,594
2026-04-02	45.000	46.280	44.550	44.905	44.905	190,009
2026-04-01	46.545	46.940	45.680	46.485	46.485	269,499
2026-03-31	42.330	43.980	42.330	43.037	43.037	500,884
2026-03-30	42.785	43.920	42.230	43.140	43.140	185,244
2026-03-27	44.600	44.760	42.980	44.565	44.565	320,163
2026-03-26	44.160	45.290	44.160	44.860	44.860	588,145
2026-03-25	46.105	46.640	45.500	46.345	46.345	1,636,332
2026-03-24	44.105	45.280	42.820	44.210	44.210	2,384,596
2026-03-23	39.365	45.360	38.650	40.340	40.340	888,374
2026-03-20	42.260	44.270	41.550	43.165	43.165	1,249,953
2026-03-19	43.385	44.210	41.900	41.945	41.945	933,971
2026-03-18	46.060	46.240	44.550	45.840	45.840	198,266
2026-03-17	44.050	45.970	44.050	45.230	45.230	1,069,080
2026-03-16	43.900	45.600	43.900	45.264	45.264	1,595,971
2026-03-13	44.560	46.410	44.560	45.515	45.515	138,258
2026-03-12	47.890	48.390	45.120	45.945	45.945	688,740
2026-03-11	49.685	50.200	48.390	48.805	48.805	136,722
2026-03-10	50.000	50.200	47.980	48.804	48.804	763,139
2026-03-09	43.150	46.140	43.150	45.723	45.723	733,000
2026-03-06	48.365	50.560	47.670	49.850	49.850	651,777
2026-03-05	52.100	53.780	49.310	49.665	49.665	761,039
2026-03-04	49.730	53.260	49.730	52.445	52.445	645,789
2026-03-03	52.195	53.240	49.530	51.032	51.032	1,020,301
2026-03-02	53.380	55.700	52.520	55.100	55.100	279,458
2026-02-27	54.780	56.600	54.780	56.020	56.020	765,186
2026-02-26	56.370	57.040	55.100	56.370	56.370	294,688
2026-02-25	55.070	57.400	54.100	55.280	55.280	1,023,059
2026-02-24	56.540	56.640	55.740	56.015	56.015	662,934
2026-02-23	54.840	56.660	53.500	56.333	56.333	498,579
2026-02-20	54.210	55.720	52.960	54.880	54.880	267,211
2026-02-19	55.010	55.980	54.160	55.130	55.130	588,776
2026-02-18	54.000	55.940	54.000	54.160	54.160	548,850
2026-02-17	53.300	53.680	51.900	52.584	52.584	191,747
2026-02-16	50.400	53.340	50.400	52.625	52.625	504,597
2026-02-13	50.900	52.260	49.990	51.930	51.930	461,580
2026-02-12	56.440	56.440	52.400	53.660	53.660	1,074,502
2026-02-11	53.220	56.600	53.220	56.040	56.040	1,215,144
2026-02-10	51.715	53.320	51.500	52.464	52.464	5,028,550
2026-02-09	51.795	51.960	50.500	51.165	51.165	684,001
2026-02-06	49.185	51.660	49.170	49.600	49.600	1,095,138
2026-02-05	47.600	49.320	46.850	47.620	47.620	1,602,851

← NewerPage 3 of 22 · 1,262 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.