ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	57.600	59.420	57.600	58.940	58.821	1,740,941
2026-07-23	58.020	58.740	56.900	57.840	57.724	1,592,135
2026-07-22	57.400	58.600	56.780	58.240	58.123	1,189,196
2026-07-21	58.760	58.880	57.040	57.860	57.744	1,577,707
2026-07-20	57.640	59.980	57.340	58.240	58.123	1,732,012
2026-07-17	56.500	58.140	56.140	57.980	57.863	2,978,244
2026-07-16	59.200	59.360	57.120	57.940	57.823	1,092,970
2026-07-15	58.540	59.640	58.000	58.560	58.442	1,592,486
2026-07-14	57.960	59.600	57.780	58.720	58.602	1,634,924
2026-07-13	57.000	58.360	56.720	58.040	57.923	1,285,290
2026-07-10	56.500	58.260	56.240	58.020	57.903	2,524,562
2026-07-09	55.540	55.540	53.940	54.520	54.410	1,241,029
2026-07-08	55.840	56.240	53.600	53.600	53.492	2,256,146
2026-07-07	56.480	57.640	56.100	56.120	56.007	1,341,120
2026-07-06	57.680	57.980	56.560	56.960	56.845	1,762,234
2026-07-03	55.820	58.600	55.800	58.600	58.482	3,128,691
2026-07-02	52.320	55.360	52.040	55.340	55.229	3,860,192
2026-07-01	52.460	53.780	51.720	52.040	51.935	1,512,649
2026-06-30	52.340	53.480	51.740	52.700	52.594	1,797,275
2026-06-29	52.720	53.360	51.240	51.500	51.396	1,724,613
2026-06-26	53.980	54.360	52.080	52.520	52.414	2,224,710
2026-06-25	54.280	54.700	53.660	54.280	54.171	1,242,709
2026-06-24	55.780	55.860	53.100	54.220	54.111	1,946,196
2026-06-23	54.140	56.000	53.880	55.840	55.728	2,076,147
2026-06-22	55.660	56.080	54.720	55.500	55.388	1,757,758
2026-06-19	55.380	56.160	54.940	54.980	54.869	3,817,928
2026-06-18	57.360	57.900	55.320	55.860	55.748	3,064,472
2026-06-17	59.100	59.100	56.860	57.820	57.704	3,216,148
2026-06-16	59.700	59.980	58.940	59.220	59.101	1,631,515
2026-06-15	62.500	62.580	59.760	59.920	59.799	2,171,629
2026-06-12	59.000	60.660	57.920	60.600	60.478	3,134,646
2026-06-11	55.960	57.660	55.960	57.240	57.125	2,308,335
2026-06-10	56.400	56.580	55.160	55.700	55.588	2,643,291
2026-06-09	58.760	59.400	56.400	56.400	56.287	1,509,142
2026-06-08	57.780	59.620	57.500	58.740	58.622	1,925,443
2026-06-05	61.000	61.200	59.120	59.220	59.101	2,633,841
2026-06-04	61.780	62.600	60.240	62.140	62.015	2,063,436
2026-06-03	60.940	62.240	60.280	61.260	61.137	2,460,952
2026-06-02	60.380	61.820	59.840	61.320	61.197	1,939,373
2026-06-01	59.360	60.120	58.420	60.060	59.939	2,643,162
2026-05-29	59.600	60.260	58.980	59.320	59.201	3,795,712
2026-05-28	58.040	59.260	57.440	59.260	59.141	1,679,018
2026-05-27	58.760	59.060	57.400	58.200	58.083	1,690,056
2026-05-26	58.420	58.820	57.700	58.080	57.963	1,742,239
2026-05-25	57.920	58.420	57.420	58.240	58.123	1,111,944
2026-05-22	55.000	56.780	54.400	56.780	56.666	2,796,260
2026-05-21	53.900	54.960	53.220	54.540	54.430	1,814,436
2026-05-20	51.600	54.500	51.500	53.800	53.692	2,520,993
2026-05-19	52.400	53.880	50.640	51.260	51.157	2,331,987
2026-05-18	51.540	53.240	51.280	52.600	52.494	1,808,974
2026-05-15	53.800	53.980	51.560	52.240	52.135	2,417,685
2026-05-14	54.960	55.720	54.480	55.000	54.889	1,480,319
2026-05-13	53.000	54.900	52.460	54.900	54.790	2,133,445
2026-05-12	52.140	53.340	51.160	51.260	51.157	2,536,561
2026-05-11	52.360	53.280	51.580	52.800	52.566	2,056,519
2026-05-08	52.660	53.260	51.940	52.060	51.829	1,961,980
2026-05-07	53.980	54.720	53.260	53.320	53.084	2,304,696
2026-05-06	50.640	54.160	50.620	53.560	53.323	3,871,638
2026-05-05	47.610	49.580	47.530	49.580	49.360	2,056,545
2026-05-04	49.670	50.460	47.430	47.590	47.379	2,592,115

← NewerPage 2 of 5 · 254 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.