ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	57.160	57.500	56.700	56.800	56.800	1,265,648
2026-10-15	54.900	56.720	54.880	56.680	56.680	1,515,368
2026-10-14	57.000	57.320	56.000	56.260	56.260	1,179,390
2026-10-13	56.500	57.620	56.440	56.440	56.440	1,006,027
2026-10-12	56.840	57.540	56.040	56.820	56.820	935,239
2026-10-09	55.300	57.620	55.260	57.280	57.280	1,838,066
2026-10-08	54.520	54.980	53.180	54.220	54.220	2,506,427
2026-10-07	57.620	57.940	55.520	55.580	55.580	1,647,154
2026-10-06	58.000	59.260	57.360	58.240	58.240	1,410,067
2026-10-05	56.720	57.680	55.980	57.600	57.600	1,349,972
2026-10-02	57.120	58.020	56.400	57.280	57.280	1,760,241
2026-10-01	59.000	59.620	56.520	56.740	56.740	2,277,560
2026-09-30	59.980	60.460	59.180	59.360	59.360	1,253,769
2026-09-29	61.760	62.080	59.820	59.820	59.820	1,681,730
2026-09-28	61.300	61.840	59.660	61.300	61.300	2,541,333
2026-09-25	63.000	63.780	61.780	61.780	61.780	1,191,480
2026-09-24	62.900	63.760	62.000	62.000	62.000	1,183,522
2026-09-23	64.200	64.300	62.960	63.380	63.380	1,032,597
2026-09-22	63.160	65.000	62.520	63.820	63.820	1,189,858
2026-09-21	63.700	64.160	62.820	62.860	62.860	1,081,859
2026-09-18	65.380	65.660	63.020	63.120	63.120	2,857,845
2026-09-17	64.360	65.940	64.360	65.540	65.540	1,477,341
2026-09-16	63.960	65.040	63.300	64.680	64.680	1,427,308
2026-09-15	62.660	64.020	62.120	63.240	63.240	1,211,633
2026-09-14	63.260	64.100	61.920	62.640	62.640	1,451,561
2026-09-11	64.880	65.480	63.720	64.360	64.360	1,275,907
2026-09-10	65.940	66.340	64.070	64.680	64.680	1,430,472
2026-09-09	66.500	67.360	65.440	66.420	66.420	1,399,997
2026-09-08	67.520	68.560	66.380	66.880	66.880	1,593,393
2026-09-07	67.580	68.200	67.000	67.540	67.540	1,000,827
2026-09-04	65.520	68.420	65.280	67.240	67.240	2,378,796
2026-09-03	64.600	66.040	64.540	65.660	65.660	1,774,506
2026-09-02	63.100	64.860	62.040	64.260	64.260	1,164,526
2026-09-01	64.500	65.240	62.440	63.740	63.740	1,243,867
2026-08-31	64.560	65.400	63.940	64.100	64.100	1,767,333
2026-08-28	64.120	64.880	64.120	64.600	64.600	1,297,530
2026-08-27	64.600	64.700	63.660	63.900	63.900	1,153,897
2026-08-26	63.240	65.220	63.200	64.560	64.560	1,808,205
2026-08-25	62.540	63.340	62.300	62.560	62.560	1,129,468
2026-08-24	61.260	63.400	61.120	62.800	62.800	1,225,532
2026-08-21	61.380	63.400	61.200	62.580	62.580	1,442,282
2026-08-20	63.860	64.160	59.340	61.160	61.160	2,008,627
2026-08-19	62.560	63.320	61.820	62.240	62.240	1,172,547
2026-08-18	63.080	64.240	61.460	61.740	61.740	1,353,176
2026-08-17	64.200	64.600	62.140	63.320	63.320	1,165,600
2026-08-14	63.560	64.440	62.440	63.740	63.740	981,756
2026-08-13	64.160	64.520	63.660	63.660	63.660	1,049,618
2026-08-12	64.520	65.160	64.020	64.180	64.180	1,231,015
2026-08-11	64.440	65.160	64.060	64.180	64.180	1,123,440
2026-08-10	63.140	64.220	62.720	64.220	64.220	1,276,792
2026-08-07	63.340	64.460	62.460	62.980	62.980	1,692,330
2026-08-06	64.780	64.860	63.760	63.860	63.860	1,730,948
2026-08-05	65.020	65.240	63.760	64.600	64.470	1,946,892
2026-08-04	62.740	64.960	62.400	64.440	64.310	1,757,060
2026-08-03	61.500	62.960	60.520	61.820	61.696	1,637,021
2026-07-31	60.120	61.380	58.920	60.740	60.618	2,554,843
2026-07-30	57.100	60.040	56.800	59.600	59.480	2,398,246
2026-07-29	59.100	59.420	57.440	57.780	57.664	1,880,034
2026-07-28	58.740	59.540	58.060	59.060	58.941	1,345,510
2026-07-27	60.000	60.280	58.020	58.160	58.043	1,449,420

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1278 EUR
2026-02-12	0.1262 EUR
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.