ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	48.110	48.700	46.900	48.700	48.374	1,933,370
2026-02-02	44.420	47.790	44.310	47.790	47.470	2,793,602
2026-01-30	45.740	46.630	45.100	45.980	45.672	2,200,334
2026-01-29	46.300	46.300	45.520	45.740	45.433	2,960,354
2026-01-28	46.500	46.780	46.060	46.780	46.466	1,789,062
2026-01-27	45.500	46.260	43.620	46.260	45.950	1,817,783
2026-01-26	45.610	45.610	41.890	45.610	45.304	1,706,746
2026-01-23	45.630	46.300	45.400	45.970	45.662	2,349,163
2026-01-22	44.020	46.460	43.880	46.350	46.039	4,287,224
2026-01-21	42.100	43.620	42.020	43.580	43.288	3,448,258
2026-01-20	41.750	41.890	41.280	41.600	41.321	1,492,707
2026-01-19	41.430	42.190	41.430	42.040	41.758	1,096,412
2026-01-16	41.840	42.530	41.650	42.090	41.808	2,695,141
2026-01-15	41.900	42.500	41.450	42.130	41.848	1,591,324
2026-01-14	41.900	41.910	41.140	41.860	41.579	2,354,322
2026-01-13	40.860	41.560	40.440	41.290	41.013	1,714,193
2026-01-12	40.340	41.200	40.040	41.150	40.874	1,181,760
2026-01-09	40.500	40.660	40.080	40.380	40.109	1,515,640
2026-01-08	40.900	40.930	39.830	40.260	39.990	1,654,050
2026-01-07	40.710	41.540	40.530	41.420	41.142	3,645,868
2026-01-06	39.500	39.820	39.250	39.640	39.374	1,664,097
2026-01-05	40.650	40.820	39.460	39.460	39.196	1,288,385
2026-01-02	38.950	39.980	38.730	39.860	39.593	1,344,902
2025-12-31	38.680	39.090	38.640	39.090	38.828	485,902
2025-12-30	38.690	39.120	38.510	39.020	38.758	767,918
2025-12-29	38.850	39.020	38.380	38.690	38.431	1,281,661
2025-12-24	38.190	38.460	38.180	38.420	38.163	399,385
2025-12-23	38.050	38.280	37.880	38.260	38.004	746,746
2025-12-22	38.400	38.400	37.680	38.340	38.083	1,113,460
2025-12-19	38.230	38.590	38.010	38.090	37.835	2,200,854
2025-12-18	38.280	38.750	38.070	38.710	38.451	1,568,164
2025-12-17	39.020	39.300	38.210	38.210	37.954	1,813,391
2025-12-16	39.010	39.550	38.670	38.780	38.520	2,204,398
2025-12-15	39.300	39.500	38.780	39.250	38.987	1,859,351
2025-12-12	38.670	39.770	38.520	38.700	38.441	2,461,412
2025-12-11	38.300	38.780	37.920	38.430	38.172	2,036,508
2025-12-10	37.350	38.160	37.000	38.040	37.785	2,006,879
2025-12-09	37.060	37.580	36.980	37.440	37.189	1,644,701
2025-12-08	36.420	36.860	36.200	36.860	36.613	1,065,493
2025-12-05	36.850	37.180	36.580	36.600	36.355	1,205,269
2025-12-04	36.620	36.910	36.130	36.720	36.474	2,059,807
2025-12-03	37.670	37.670	36.440	36.600	36.355	2,422,090
2025-12-02	37.480	37.750	37.320	37.320	37.070	1,073,887
2025-12-01	37.560	37.810	37.140	37.440	37.189	1,159,856
2025-11-28	36.700	37.220	36.620	37.180	36.931	1,565,608
2025-11-27	37.040	37.090	36.580	36.650	36.404	1,357,954
2025-11-26	36.970	37.120	36.290	37.060	36.812	1,803,240
2025-11-25	35.220	36.510	35.030	36.410	36.166	2,613,985
2025-11-24	34.700	35.790	34.660	35.140	34.904	4,052,156
2025-11-21	34.100	34.400	33.640	34.050	33.822	2,409,835
2025-11-20	35.260	35.380	34.790	34.970	34.736	2,277,205
2025-11-19	33.790	35.160	33.790	34.870	34.636	2,144,715
2025-11-18	33.360	34.110	33.260	33.910	33.683	1,893,398
2025-11-17	33.840	34.320	33.680	34.220	33.991	1,324,448
2025-11-14	34.250	34.500	33.780	34.340	34.110	1,381,541
2025-11-13	34.890	35.160	34.660	34.730	34.497	1,405,849
2025-11-12	34.410	35.060	34.340	34.950	34.716	1,799,513
2025-11-11	34.020	34.580	33.810	34.420	33.950	1,587,771
2025-11-10	34.460	34.550	33.840	33.970	33.506	1,355,222
2025-11-07	33.770	34.360	33.360	33.750	33.289	2,777,381

← NewerPage 4 of 22 · 1,281 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.