ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	27.705	27.740	27.340	27.515	27.324	308,107
2025-05-20	27.660	27.800	27.260	27.600	27.409	81,212
2025-05-19	27.325	27.570	27.100	27.440	27.250	49,044
2025-05-16	27.515	28.320	26.950	27.705	27.513	1,742,120
2025-05-15	27.505	27.720	27.070	27.410	27.220	437,545
2025-05-14	28.270	28.340	27.700	28.315	27.875	76,121
2025-05-13	28.000	28.200	27.880	27.880	27.446	289,188
2025-05-12	27.430	28.370	27.430	27.610	27.181	91,475
2025-05-09	26.745	27.080	26.600	26.735	26.319	38,125
2025-05-08	26.250	26.740	26.170	26.305	25.896	128,952
2025-05-07	26.650	26.850	26.390	26.535	26.122	80,203
2025-05-06	26.755	26.980	26.030	26.810	26.393	663,399
2025-05-02	26.240	27.150	26.240	26.305	25.896	2,658,250
2025-05-01	24.860	24.860	24.860	24.860	24.473	0
2025-04-30	26.330	26.330	24.625	24.860	24.473	3,378,001
2025-04-29	26.575	26.740	26.320	26.610	26.196	143,742
2025-04-28	26.210	26.650	25.980	26.030	25.625	347,234
2025-04-25	25.765	26.040	25.610	25.725	25.325	66,224
2025-04-24	25.505	25.570	25.150	25.470	25.074	542,890
2025-04-23	24.650	26.000	24.650	25.800	25.399	166,795
2025-04-22	24.000	24.520	23.550	23.975	23.602	1,368,532
2025-04-17	23.440	24.500	23.440	24.020	23.646	17,302
2025-04-16	23.470	24.170	23.000	23.440	23.075	68,111
2025-04-15	23.940	23.940	23.520	23.800	23.430	72,370
2025-04-14	23.480	23.950	23.480	23.705	23.336	72,704
2025-04-11	23.240	23.260	22.510	23.155	22.795	540,786
2025-04-10	24.715	25.730	22.800	22.905	22.549	1,360,878
2025-04-09	21.870	22.300	21.110	21.565	21.230	498,846
2025-04-08	22.735	23.090	22.080	22.290	21.943	386,724
2025-04-07	21.505	23.175	20.520	22.125	21.781	249,480
2025-04-04	24.220	25.000	21.950	22.345	21.997	888,770
2025-04-03	25.905	26.050	24.725	25.870	25.468	325,018
2025-04-02	26.600	26.830	26.470	26.735	26.319	342,918
2025-04-01	26.650	27.150	26.650	26.650	26.235	587,185
2025-03-31	26.440	26.560	26.070	26.460	26.048	291,591
2025-03-28	27.505	27.950	26.820	27.640	27.210	300,207
2025-03-27	28.380	28.380	27.590	28.355	27.914	325,548
2025-03-26	28.905	29.220	28.740	29.070	28.618	479,043
2025-03-25	29.345	29.500	29.140	29.250	28.795	306,881
2025-03-24	29.545	30.040	29.390	29.745	29.282	766,670
2025-03-21	29.200	29.395	28.820	29.165	28.711	163,009
2025-03-20	30.300	30.300	29.180	30.280	29.809	61,769
2025-03-19	29.650	30.400	29.650	29.680	29.218	759,402
2025-03-18	29.470	29.960	29.470	29.585	29.125	684,149
2025-03-17	29.650	29.650	29.190	29.515	29.056	74,817
2025-03-14	28.520	29.780	28.520	28.600	28.155	120,716
2025-03-13	28.130	28.990	28.130	28.440	27.998	253,638
2025-03-12	29.505	30.080	28.205	29.505	29.046	680,092
2025-03-11	29.000	29.360	28.500	29.200	28.746	323,510
2025-03-10	30.270	31.150	29.000	29.030	28.578	712,014
2025-03-07	31.135	31.750	30.480	31.725	31.232	286,665
2025-03-06	31.000	32.170	30.780	31.290	30.803	693,068
2025-03-05	28.745	30.170	28.030	29.020	28.569	336,973
2025-03-04	28.200	28.370	27.085	28.090	27.653	223,909
2025-03-03	27.140	29.040	27.140	28.410	27.968	338,376
2025-02-28	27.210	27.500	26.960	27.165	26.742	443,716
2025-02-27	27.890	27.890	27.350	27.735	27.304	82,093
2025-02-26	26.905	27.980	26.120	27.220	26.797	377,511
2025-02-25	26.600	27.100	26.430	26.610	26.196	1,634,422
2025-02-24	26.830	27.020	26.630	26.905	26.487	100,039

← NewerPage 7 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.