ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.975	29.310	28.800	28.800	28.600	609,186
2025-08-13	28.410	28.680	28.410	28.545	28.347	252,548
2025-08-12	28.505	28.800	28.390	28.565	28.367	235,466
2025-08-11	28.800	29.190	28.330	29.105	28.903	117,897
2025-08-08	27.680	28.910	27.290	28.020	27.826	265,874
2025-08-07	27.160	28.760	27.160	28.555	28.357	225,348
2025-08-06	27.050	27.110	26.780	26.890	26.704	97,798
2025-08-05	26.355	26.950	26.010	26.450	26.267	148,822
2025-08-04	27.010	27.120	26.380	27.000	26.813	520,924
2025-08-01	27.480	27.480	26.600	27.400	27.210	770,803
2025-07-31	28.050	28.590	26.500	27.620	27.429	269,889
2025-07-30	28.305	28.550	28.240	28.270	28.074	56,674
2025-07-29	28.300	29.600	28.300	28.640	28.441	131,525
2025-07-28	28.555	28.915	28.400	28.915	28.715	141,917
2025-07-25	28.575	28.720	28.330	28.690	28.491	61,878
2025-07-24	29.505	29.630	28.805	29.555	29.350	2,803,203
2025-07-23	29.200	29.390	28.940	29.250	29.047	519,818
2025-07-22	29.105	29.310	28.720	29.105	28.903	129,004
2025-07-21	28.200	29.270	28.190	28.290	28.094	64,027
2025-07-18	28.010	28.170	27.880	27.945	27.751	187,992
2025-07-17	28.020	28.340	28.010	28.165	27.970	1,418,590
2025-07-16	28.440	28.580	27.890	28.325	28.129	104,733
2025-07-15	28.925	29.360	28.810	29.210	29.007	47,780
2025-07-14	29.345	29.360	29.040	29.260	29.057	60,063
2025-07-11	29.305	30.000	28.670	29.385	29.181	48,337
2025-07-10	28.745	29.622	28.700	28.830	28.630	1,094,871
2025-07-09	28.040	28.780	28.040	28.070	27.875	280,818
2025-07-08	27.505	28.100	27.480	27.715	27.523	57,189
2025-07-07	27.305	27.760	27.090	27.250	27.061	66,755
2025-07-04	27.410	28.280	27.010	27.545	27.354	263,636
2025-07-03	27.915	28.300	27.650	28.020	27.826	67,361
2025-07-02	26.725	27.945	26.675	27.945	27.751	2,359,808
2025-07-01	26.745	26.970	25.970	26.860	26.674	235,046
2025-06-30	26.870	26.990	26.670	26.975	26.788	151,488
2025-06-27	27.105	27.880	26.730	27.200	27.011	57,792
2025-06-26	26.840	27.030	26.450	26.690	26.505	139,055
2025-06-25	26.870	26.990	26.550	26.850	26.664	1,515,762
2025-06-24	26.580	27.170	26.580	26.840	26.654	161,980
2025-06-23	26.000	26.240	25.940	26.105	25.924	158,766
2025-06-20	26.050	26.500	26.050	26.400	26.217	105,849
2025-06-19	26.620	26.660	25.830	26.505	26.321	671,416
2025-06-18	26.375	26.990	26.320	26.450	26.267	862,605
2025-06-17	26.690	26.690	26.265	26.690	26.505	264,551
2025-06-16	26.430	26.910	26.430	26.535	26.351	36,123
2025-06-13	26.000	26.200	25.800	25.935	25.755	189,821
2025-06-12	26.505	26.690	26.120	26.440	26.257	536,718
2025-06-11	27.000	27.430	26.880	27.135	26.947	353,674
2025-06-10	26.650	26.700	26.450	26.630	26.445	515,545
2025-06-09	26.505	26.810	26.410	26.585	26.401	779,121
2025-06-06	26.545	27.450	26.510	26.745	26.560	723,479
2025-06-05	26.570	26.980	26.570	26.870	26.684	138,296
2025-06-04	26.400	27.210	25.890	26.680	26.495	476,468
2025-06-03	26.030	26.720	25.750	26.420	26.237	166,459
2025-06-02	26.375	26.705	26.090	26.490	26.306	92,512
2025-05-30	26.860	26.990	26.640	26.725	26.540	992,318
2025-05-29	27.325	27.600	26.740	27.420	27.230	1,665,452
2025-05-28	27.220	27.560	27.100	27.460	27.270	224,745
2025-05-27	27.490	27.560	27.220	27.375	27.185	376,261
2025-05-23	26.715	27.410	25.760	26.755	26.570	129,826
2025-05-22	27.305	27.480	26.610	27.280	27.091	78,890

← NewerPage 6 of 22 · 1,267 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.