ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	33.400	34.320	33.400	33.800	33.566	742,570
2025-11-06	33.210	34.520	33.210	33.860	33.625	1,918,457
2025-11-05	31.830	32.790	31.610	32.060	31.838	708,343
2025-11-04	32.555	32.790	31.870	32.555	32.329	530,152
2025-11-03	33.145	33.230	32.110	32.820	32.592	235,048
2025-10-31	33.355	34.470	32.240	33.355	33.124	147,705
2025-10-30	33.410	34.770	33.290	33.535	33.302	553,035
2025-10-29	34.010	34.180	33.520	34.050	33.814	1,173,122
2025-10-28	33.715	34.180	32.740	33.690	33.456	67,260
2025-10-27	34.000	34.200	33.610	34.135	33.898	105,716
2025-10-24	33.640	33.785	33.080	33.480	33.248	60,229
2025-10-23	33.400	33.680	33.330	33.545	33.312	175,168
2025-10-22	33.060	33.760	32.410	33.165	32.935	135,387
2025-10-21	33.230	33.230	32.540	33.105	32.875	706,117
2025-10-20	33.000	33.480	32.870	32.985	32.756	311,772
2025-10-17	32.705	33.420	31.960	32.600	32.374	135,313
2025-10-16	33.105	33.360	32.140	32.925	32.697	348,904
2025-10-15	33.010	33.330	32.780	33.240	33.010	709,806
2025-10-14	33.105	33.590	31.990	32.715	32.488	463,628
2025-10-13	32.460	33.480	32.460	32.670	32.443	77,681
2025-10-10	33.525	34.830	32.320	33.640	33.407	466,479
2025-10-09	35.335	36.090	34.280	35.375	35.130	1,395,681
2025-10-08	33.800	35.300	33.700	33.840	33.605	907,828
2025-10-07	32.705	33.610	32.575	32.870	32.642	1,073,850
2025-10-06	33.000	33.890	32.790	32.870	32.642	419,750
2025-10-03	32.705	33.670	32.540	32.705	32.478	970,954
2025-10-02	32.705	33.150	31.800	32.840	32.612	247,395
2025-10-01	30.355	32.550	30.170	31.840	31.619	312,691
2025-09-30	30.810	30.970	30.465	30.820	30.606	212,280
2025-09-29	31.660	31.660	31.170	31.470	31.252	251,935
2025-09-26	31.200	32.110	31.020	31.600	31.381	277,241
2025-09-25	30.730	30.730	30.260	30.640	30.428	401,026
2025-09-24	30.375	30.790	30.150	30.335	30.125	141,499
2025-09-23	30.250	30.810	30.210	30.345	30.135	147,938
2025-09-22	30.175	30.270	29.890	30.185	29.976	1,640,242
2025-09-19	29.810	30.620	29.810	30.050	29.842	490,871
2025-09-18	28.945	30.030	28.920	29.105	28.903	481,963
2025-09-17	29.185	29.370	28.880	29.185	28.983	1,221,158
2025-09-16	29.600	29.870	29.260	29.830	29.623	272,130
2025-09-15	29.545	29.770	29.360	29.610	29.405	466,460
2025-09-12	29.505	30.330	29.410	30.185	29.976	368,054
2025-09-11	29.300	29.780	29.300	29.410	29.206	435,587
2025-09-10	28.640	29.720	28.090	28.660	28.461	204,573
2025-09-09	29.115	29.440	28.910	29.220	29.017	72,890
2025-09-08	28.960	29.330	28.960	29.105	28.903	742,563
2025-09-05	28.490	29.610	27.710	28.640	28.441	205,528
2025-09-04	28.020	28.400	27.170	27.905	27.712	198,286
2025-09-03	27.735	34.482	27.660	27.745	27.553	362,760
2025-09-02	28.345	28.510	27.420	28.375	28.178	203,231
2025-09-01	28.525	28.730	28.400	28.600	28.402	389,561
2025-08-29	28.200	29.190	27.840	28.430	28.233	201,182
2025-08-28	28.305	29.310	27.990	28.505	28.307	118,314
2025-08-27	28.650	28.920	28.300	28.830	28.630	867,672
2025-08-26	28.890	29.080	28.650	28.975	28.774	48,252
2025-08-22	28.705	29.200	28.550	28.610	28.412	50,976
2025-08-21	29.080	29.300	28.300	29.115	28.913	157,526
2025-08-20	29.505	29.860	29.060	29.705	29.499	207,316
2025-08-19	29.460	30.330	28.810	29.515	29.310	740,741
2025-08-18	29.105	29.170	28.600	28.800	28.600	226,148
2025-08-15	29.030	29.430	28.990	29.210	29.007	45,776

← NewerPage 5 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.