ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	28.920	29.340	28.760	28.980	28.584	1,540,432
2025-08-13	28.540	28.680	28.380	28.590	28.200	952,613
2025-08-12	28.500	28.810	28.400	28.640	28.249	1,093,965
2025-08-11	29.100	29.190	28.290	28.430	28.042	1,290,831
2025-08-08	27.960	28.930	27.910	28.820	28.427	2,145,586
2025-08-07	27.200	28.770	27.130	27.940	27.559	3,307,398
2025-08-06	26.990	27.120	26.720	26.780	26.414	1,336,043
2025-08-05	26.500	26.970	26.350	26.640	26.276	1,340,366
2025-08-04	27.000	27.100	26.380	26.480	26.119	1,545,005
2025-08-01	27.460	27.500	26.570	26.760	26.395	1,643,143
2025-07-31	27.990	28.070	26.500	27.520	27.144	3,609,477
2025-07-30	28.400	28.570	28.240	28.250	27.864	1,442,059
2025-07-29	28.620	28.780	28.220	28.350	27.963	1,379,247
2025-07-28	28.810	28.940	28.360	28.710	28.318	1,179,496
2025-07-25	28.640	28.720	28.290	28.630	28.239	1,259,549
2025-07-24	29.600	29.700	28.780	28.880	28.486	1,701,476
2025-07-23	29.200	29.450	28.890	29.130	28.732	1,511,015
2025-07-22	29.060	29.320	28.700	29.050	28.653	1,388,583
2025-07-21	28.190	29.270	28.190	29.200	28.801	2,255,970
2025-07-18	28.110	28.210	27.830	27.980	27.598	1,651,802
2025-07-17	28.160	28.360	28.010	28.230	27.845	1,141,626
2025-07-16	28.430	28.570	27.870	28.000	27.618	2,157,798
2025-07-15	29.100	29.360	28.820	28.820	28.427	1,597,020
2025-07-14	29.290	29.390	29.030	29.100	28.703	1,516,495
2025-07-11	29.440	29.560	29.210	29.450	29.048	1,062,553
2025-07-10	28.790	29.620	28.720	29.620	29.216	2,798,229
2025-07-09	28.080	28.790	27.990	28.590	28.200	1,953,102
2025-07-08	27.860	28.100	27.390	28.100	27.716	1,667,709
2025-07-07	27.220	27.780	27.080	27.720	27.342	1,214,289
2025-07-04	27.500	27.600	27.140	27.280	26.908	1,238,332
2025-07-03	28.030	28.310	27.630	27.840	27.460	1,675,067
2025-07-02	26.800	27.950	26.650	27.910	27.529	3,551,669
2025-07-01	26.820	26.965	25.940	26.360	26.000	1,866,349
2025-06-30	26.970	26.990	26.660	26.870	26.503	2,091,258
2025-06-27	27.170	27.320	26.710	26.940	26.572	1,482,256
2025-06-26	26.760	27.040	26.610	27.010	26.641	1,655,580
2025-06-25	26.870	27.000	26.550	26.560	26.197	1,142,034
2025-06-24	26.950	27.190	26.560	26.660	26.296	1,683,773
2025-06-23	25.960	26.250	25.950	26.150	25.793	1,059,095
2025-06-20	26.060	26.540	26.040	26.180	25.823	5,613,275
2025-06-19	26.510	26.650	25.820	25.850	25.497	1,601,134
2025-06-18	26.460	27.000	26.310	26.870	26.503	1,857,757
2025-06-17	26.650	26.750	26.250	26.590	26.227	1,032,388
2025-06-16	26.500	26.930	26.390	26.800	26.434	1,743,092
2025-06-13	25.980	26.240	25.780	26.080	25.724	2,001,638
2025-06-12	26.510	26.630	26.100	26.470	26.109	1,719,223
2025-06-11	27.270	27.440	26.880	26.900	26.533	2,567,768
2025-06-10	26.610	26.690	26.450	26.660	26.296	1,141,758
2025-06-09	26.620	26.810	26.370	26.630	26.266	922,110
2025-06-06	26.750	26.890	26.500	26.610	26.247	1,195,669
2025-06-05	26.780	26.980	26.550	26.840	26.474	1,285,972
2025-06-04	26.620	26.990	26.560	26.740	26.375	1,291,353
2025-06-03	26.440	26.470	25.740	26.430	26.069	1,637,010
2025-06-02	26.290	26.720	26.030	26.680	26.316	1,974,159
2025-05-30	26.830	27.010	26.600	26.720	26.355	2,011,299
2025-05-29	27.510	27.590	26.740	26.860	26.493	1,288,918
2025-05-28	27.460	27.620	27.100	27.180	26.809	1,178,512
2025-05-27	27.390	27.550	27.190	27.500	27.125	1,567,012
2025-05-26	27.160	27.620	27.120	27.560	27.184	1,596,692
2025-05-23	26.700	26.990	25.710	26.450	26.089	2,485,352

← NewerPage 6 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.