ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	33.450	34.580	33.170	33.280	32.826	3,527,524
2025-11-05	32.000	32.510	31.950	32.490	32.046	1,467,252
2025-11-04	32.530	32.600	31.870	32.400	31.958	1,576,920
2025-11-03	32.960	33.270	32.830	33.020	32.569	1,612,083
2025-10-31	33.360	33.530	33.110	33.160	32.707	1,422,406
2025-10-30	33.630	33.680	33.270	33.410	32.954	997,549
2025-10-29	34.150	34.150	33.540	33.610	33.151	1,682,057
2025-10-28	33.740	34.180	33.600	34.160	33.694	1,123,202
2025-10-27	34.200	34.200	33.830	33.990	33.526	1,212,323
2025-10-24	33.510	33.840	33.080	33.720	33.260	1,304,066
2025-10-23	33.600	33.750	33.300	33.330	32.875	1,113,438
2025-10-22	33.110	33.750	32.930	33.500	33.043	2,240,250
2025-10-21	33.160	33.230	32.530	32.840	32.392	1,694,315
2025-10-20	33.070	33.490	32.810	33.350	32.895	1,110,847
2025-10-17	32.500	33.110	32.050	32.820	32.372	1,824,654
2025-10-16	33.000	33.040	32.600	33.040	32.589	1,657,762
2025-10-15	33.230	33.370	32.780	32.980	32.530	1,491,965
2025-10-14	32.730	32.950	32.400	32.810	32.362	1,991,067
2025-10-13	32.500	33.500	32.410	33.320	32.865	2,753,368
2025-10-10	33.180	33.860	32.290	32.320	31.879	3,570,877
2025-10-09	35.400	35.530	34.270	34.320	33.851	2,896,037
2025-10-08	33.760	35.300	33.700	35.300	34.818	3,983,119
2025-10-07	32.740	33.630	32.500	33.130	32.678	2,356,694
2025-10-06	32.850	33.900	32.780	33.450	32.993	2,804,158
2025-10-03	32.830	33.050	32.540	33.050	32.599	2,815,693
2025-10-02	32.760	33.170	31.780	32.300	31.859	2,840,152
2025-10-01	30.450	32.560	30.180	32.200	31.760	3,879,524
2025-09-30	30.930	31.030	30.400	30.580	30.163	2,209,421
2025-09-29	31.650	31.670	31.170	31.300	30.873	1,940,736
2025-09-26	31.490	32.170	30.970	31.430	31.001	3,039,444
2025-09-25	30.700	30.740	30.250	30.640	30.222	1,636,655
2025-09-24	30.400	30.800	30.140	30.550	30.133	1,610,857
2025-09-23	30.250	30.800	30.200	30.590	30.172	1,673,257
2025-09-22	30.200	30.270	29.870	30.110	29.699	1,023,420
2025-09-19	29.880	30.650	29.820	30.010	29.600	3,165,377
2025-09-18	28.920	30.050	28.920	29.620	29.216	1,811,127
2025-09-17	29.230	29.340	28.840	29.150	28.752	1,623,707
2025-09-16	29.850	29.900	29.260	29.400	28.999	1,906,152
2025-09-15	29.610	29.770	29.340	29.580	29.176	1,219,455
2025-09-12	29.890	30.350	29.400	29.590	29.186	1,496,937
2025-09-11	29.510	29.780	29.280	29.700	29.295	1,079,602
2025-09-10	28.850	29.860	28.620	29.540	29.137	2,239,614
2025-09-09	29.170	29.450	28.910	28.910	28.515	1,399,981
2025-09-08	29.180	29.340	28.950	29.120	28.722	1,666,407
2025-09-05	28.540	29.600	28.540	28.860	28.466	3,057,670
2025-09-04	27.900	28.400	27.750	28.350	27.963	1,361,405
2025-09-03	27.770	28.420	27.640	27.890	27.509	1,620,679
2025-09-02	28.500	28.540	27.420	27.500	27.125	2,057,844
2025-09-01	28.530	28.720	28.400	28.500	28.111	751,135
2025-08-29	28.440	28.630	28.290	28.460	28.071	1,292,656
2025-08-28	28.550	28.990	28.420	28.540	28.150	1,399,318
2025-08-27	28.820	28.910	28.300	28.370	27.983	1,201,626
2025-08-26	28.910	29.100	28.650	28.870	28.476	1,965,692
2025-08-25	29.210	29.470	28.940	29.230	28.831	773,343
2025-08-22	28.580	29.210	28.530	29.160	28.762	1,051,514
2025-08-21	29.240	29.280	28.310	28.530	28.141	1,357,063
2025-08-20	29.590	29.740	29.120	29.260	28.861	1,056,651
2025-08-19	29.500	30.340	29.440	29.890	29.482	2,129,552
2025-08-18	28.690	29.160	28.590	29.160	28.762	1,700,014
2025-08-15	29.250	29.430	29.000	29.100	28.703	1,585,490

← NewerPage 5 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.