ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	47.250	48.820	47.110	47.665	47.665	803,335
2026-02-03	47.970	49.990	47.820	48.339	48.339	272,782
2026-02-02	44.210	47.800	43.750	47.790	47.790	908,955
2026-01-30	45.800	46.255	45.160	45.565	45.565	745,136
2026-01-29	46.905	48.380	45.520	45.630	45.630	305,593
2026-01-28	45.705	46.880	45.170	46.480	46.480	2,413,963
2026-01-27	45.600	46.260	44.830	45.569	45.569	897,817
2026-01-26	45.420	46.770	44.540	45.997	45.997	1,032,607
2026-01-23	45.420	46.180	45.420	45.735	45.735	925,093
2026-01-22	44.000	46.460	43.960	45.935	45.935	491,046
2026-01-21	41.840	43.600	41.520	42.270	42.270	1,553,083
2026-01-20	41.745	41.870	41.300	41.745	41.745	127,645
2026-01-19	41.190	42.170	41.190	41.775	41.775	120,983
2026-01-16	41.800	42.520	41.765	41.765	41.765	2,257,567
2026-01-15	41.460	42.490	41.460	41.820	41.820	197,891
2026-01-14	41.920	41.920	41.160	41.915	41.915	1,130,430
2026-01-13	40.705	41.670	39.740	40.660	40.660	913,823
2026-01-12	40.765	41.170	40.040	40.290	40.290	302,489
2026-01-09	40.505	41.720	39.980	40.585	40.585	258,916
2026-01-08	40.705	41.200	39.870	40.850	40.850	1,141,274
2026-01-07	40.530	41.500	40.530	40.820	40.820	2,346,560
2026-01-06	39.585	39.780	39.260	39.630	39.630	88,733
2026-01-05	40.385	41.050	39.460	40.620	40.620	2,089,644
2026-01-02	38.860	39.980	38.860	38.860	38.860	72,877
2025-12-31	38.515	39.670	38.220	38.660	38.660	18,227
2025-12-30	38.525	39.880	38.020	38.575	38.575	32,876
2025-12-29	38.800	39.080	38.310	38.600	38.600	98,950
2025-12-24	38.180	38.460	38.180	38.325	38.325	58,308
2025-12-23	38.260	38.260	37.890	38.080	38.080	88,490
2025-12-22	38.220	38.870	37.690	38.325	38.325	1,081,480
2025-12-19	38.000	39.590	38.000	38.250	38.250	165,713
2025-12-18	38.145	39.240	37.510	38.200	38.200	76,649
2025-12-17	38.955	39.300	38.210	38.785	38.785	623,582
2025-12-16	38.800	39.520	38.690	39.050	39.050	268,372
2025-12-15	39.365	40.250	38.760	39.080	39.080	578,998
2025-12-12	38.505	39.770	37.720	38.565	38.565	273,720
2025-12-11	38.200	39.450	37.560	38.145	38.145	343,381
2025-12-10	37.070	38.280	37.070	37.280	37.280	1,750,269
2025-12-09	37.105	38.540	36.720	37.000	37.000	1,249,210
2025-12-08	36.460	36.860	36.320	36.400	36.400	663,154
2025-12-05	36.705	37.170	35.860	36.840	36.840	285,314
2025-12-04	36.680	37.940	35.880	36.490	36.490	1,400,182
2025-12-03	37.690	37.690	36.440	37.600	37.600	372,155
2025-12-02	37.705	38.470	36.980	37.450	37.450	180,351
2025-12-01	37.705	37.750	37.140	37.640	37.640	1,947,280
2025-11-28	36.650	37.470	36.190	36.660	36.660	582,938
2025-11-27	37.100	37.100	36.600	37.040	37.040	50,303
2025-11-26	36.715	37.110	36.360	36.935	36.935	2,295,104
2025-11-25	35.105	36.490	35.030	35.430	35.430	278,337
2025-11-24	34.745	35.780	33.810	35.050	35.050	251,105
2025-11-21	34.280	34.380	33.300	34.070	34.070	1,104,007
2025-11-20	35.105	35.380	34.850	35.260	35.260	506,564
2025-11-19	33.800	35.150	33.710	33.820	33.820	4,456,040
2025-11-18	33.630	34.075	33.010	33.315	33.315	2,574,289
2025-11-17	33.800	34.320	33.690	33.745	33.745	47,306
2025-11-14	34.250	34.480	33.820	34.230	34.230	909,573
2025-11-13	35.000	35.880	34.150	34.945	34.945	453,052
2025-11-12	34.535	35.060	34.360	34.385	34.385	478,379
2025-11-11	33.905	34.580	33.790	33.810	33.576	283,457
2025-11-10	34.250	34.460	33.845	34.270	34.032	163,156

← NewerPage 4 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.