ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	26.860	27.260	26.860	27.030	26.610	75,382
2025-02-20	26.850	27.490	26.820	27.230	26.806	267,135
2025-02-19	27.705	27.910	26.900	27.725	27.294	198,447
2025-02-18	27.905	27.960	27.690	27.820	27.387	1,605,418
2025-02-17	27.305	27.870	27.280	27.305	26.880	83,192
2025-02-14	26.650	27.650	26.350	26.755	26.339	184,256
2025-02-13	28.000	28.710	27.200	28.185	27.747	359,373
2025-02-12	26.490	26.950	26.490	26.660	26.245	534,414
2025-02-11	26.705	27.700	26.350	27.125	26.703	334,459
2025-02-10	26.610	27.220	26.470	26.785	26.368	590,641
2025-02-07	27.200	28.160	27.200	27.735	27.304	835,883
2025-02-06	24.890	27.840	24.890	26.890	26.472	950,793
2025-02-05	24.080	24.510	24.080	24.165	23.789	538,597
2025-02-04	23.660	24.280	23.660	23.830	23.459	165,194
2025-02-03	22.515	23.760	22.180	23.610	23.243	185,072
2025-01-31	24.290	24.290	24.070	24.185	23.809	70,898
2025-01-30	23.905	24.440	23.200	23.915	23.543	93,669
2025-01-29	23.870	23.960	23.400	23.870	23.499	117,313
2025-01-28	23.400	23.990	23.200	23.670	23.302	114,888
2025-01-27	23.545	23.840	23.480	23.565	23.198	207,570
2025-01-24	23.360	23.970	23.360	23.400	23.036	241,218
2025-01-23	22.325	22.970	22.320	22.365	22.017	1,249,089
2025-01-22	22.800	23.470	22.420	22.840	22.485	137,569
2025-01-21	22.800	23.130	22.780	22.905	22.549	379,128
2025-01-20	22.735	23.470	22.670	22.670	22.317	123,050
2025-01-17	22.850	22.850	22.510	22.850	22.495	142,626
2025-01-16	22.725	22.900	22.540	22.860	22.504	739,411
2025-01-15	21.820	22.430	21.820	21.890	21.550	356,349
2025-01-14	21.955	22.080	21.760	22.070	21.727	1,374,851
2025-01-13	21.440	21.820	21.220	21.505	21.171	202,161
2025-01-10	21.470	21.880	20.710	21.375	21.043	428,402
2025-01-09	21.105	21.610	20.710	21.115	20.787	68,433
2025-01-08	21.455	21.455	21.000	21.315	20.983	317,723
2025-01-07	21.290	21.630	21.220	21.280	20.949	102,525
2025-01-06	21.440	22.030	21.110	21.385	21.052	305,263
2025-01-03	22.305	22.520	21.460	22.270	21.924	505,921
2025-01-02	22.705	23.150	22.260	22.735	22.381	87,266
2024-12-31	22.105	22.430	22.010	22.010	21.668	12,745
2024-12-30	22.200	22.350	22.035	22.165	21.820	162,300
2024-12-27	22.185	22.270	22.130	22.240	21.894	363,312
2024-12-24	22.250	22.250	22.130	22.200	21.855	7,239
2024-12-23	22.280	22.280	22.030	22.090	21.746	119,962
2024-12-20	22.175	22.290	21.950	22.125	21.781	171,689
2024-12-19	22.710	22.710	22.400	22.575	22.224	646,616
2024-12-18	23.000	23.015	22.780	22.965	22.608	663,008
2024-12-17	23.260	23.370	22.870	23.220	22.859	1,402,293
2024-12-16	23.555	23.710	23.410	23.565	23.198	454,241
2024-12-13	24.135	24.240	23.660	24.210	23.833	476,438
2024-12-12	24.545	24.760	24.220	24.650	24.267	545,602
2024-12-11	24.305	25.000	23.810	24.420	24.040	486,343
2024-12-10	24.400	24.580	24.340	24.440	24.060	324,690
2024-12-09	24.480	24.940	24.370	24.410	24.030	204,849
2024-12-06	24.210	24.430	23.530	24.175	23.799	118,320
2024-12-05	23.705	24.080	23.590	23.690	23.322	279,916
2024-12-04	23.745	24.040	23.610	23.890	23.518	404,218
2024-12-03	24.270	24.520	23.660	24.305	23.927	122,365
2024-12-02	23.840	24.280	23.760	23.915	23.543	131,135
2024-11-29	23.650	23.850	23.600	23.715	23.346	216,212
2024-11-28	23.290	23.710	23.290	23.305	22.943	299,550
2024-11-27	22.770	23.180	22.770	22.945	22.588	146,172

← NewerPage 8 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.