ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	26.700	26.990	25.710	26.450	26.089	2,485,352
2025-05-22	27.300	27.490	26.600	26.660	26.296	2,004,503
2025-05-21	27.500	27.740	27.340	27.710	27.332	1,093,452
2025-05-20	27.650	27.790	27.230	27.620	27.243	1,022,634
2025-05-19	27.320	27.590	27.090	27.550	27.174	1,196,149
2025-05-16	27.700	27.740	27.160	27.360	26.987	1,369,291
2025-05-15	27.450	27.720	27.050	27.700	27.322	1,353,345
2025-05-14	28.280	28.400	27.680	28.060	27.434	1,877,442
2025-05-13	27.920	28.250	27.850	28.170	27.542	1,188,570
2025-05-12	27.540	28.410	27.510	27.940	27.317	2,537,297
2025-05-09	26.730	27.090	26.600	26.670	26.075	1,158,537
2025-05-08	26.370	26.740	26.140	26.560	25.968	1,386,346
2025-05-07	26.590	26.880	26.380	26.490	25.899	1,180,633
2025-05-06	26.810	27.030	25.970	26.590	25.997	1,566,830
2025-05-05	27.080	27.080	26.770	26.910	26.310	857,753
2025-05-02	26.300	27.160	26.260	27.080	26.476	2,743,554
2025-04-30	26.280	26.440	24.590	25.920	25.342	5,527,820
2025-04-29	26.500	26.770	26.310	26.360	25.772	1,521,013
2025-04-28	25.990	26.670	25.990	26.320	25.733	1,835,522
2025-04-25	25.750	26.050	25.590	25.960	25.381	1,371,572
2025-04-24	25.400	25.570	25.140	25.550	24.980	1,387,213
2025-04-23	24.670	26.000	24.570	25.470	24.902	3,518,214
2025-04-22	23.850	24.230	23.770	24.180	23.641	1,721,227
2025-04-17	24.020	24.190	23.650	23.820	23.289	1,175,366
2025-04-16	23.540	24.040	23.280	24.020	23.485	1,387,759
2025-04-15	23.730	23.940	23.490	23.860	23.328	1,410,742
2025-04-14	23.840	23.950	23.460	23.710	23.181	2,192,325
2025-04-11	23.100	23.280	22.480	23.050	22.536	2,554,889
2025-04-10	24.900	24.970	22.800	22.800	22.292	4,244,857
2025-04-09	21.520	22.310	21.360	21.900	21.412	4,245,336
2025-04-08	22.710	23.180	22.070	22.620	22.116	4,836,562
2025-04-07	21.220	23.260	20.540	22.090	21.598	6,160,158
2025-04-04	24.340	24.460	21.950	22.750	22.243	6,015,490
2025-04-03	25.980	26.100	24.730	24.850	24.296	3,805,595
2025-04-02	26.680	26.890	26.410	26.630	26.036	1,863,951
2025-04-01	26.740	27.200	26.620	26.950	26.349	3,347,547
2025-03-31	26.400	26.570	26.080	26.470	25.880	4,307,777
2025-03-28	27.600	27.970	26.810	26.820	26.222	4,563,331
2025-03-27	28.320	28.450	27.590	27.740	27.122	3,195,139
2025-03-26	29.030	29.240	28.740	28.920	28.275	2,846,106
2025-03-25	29.290	29.510	29.110	29.480	28.823	1,879,504
2025-03-24	29.790	30.040	29.360	29.500	28.842	1,451,218
2025-03-21	29.140	29.430	28.770	29.120	28.471	4,437,517
2025-03-20	30.270	30.300	29.170	29.500	28.842	2,465,064
2025-03-19	29.650	30.390	29.610	30.370	29.693	2,605,929
2025-03-18	29.480	29.970	29.460	29.860	29.194	2,034,954
2025-03-17	29.650	29.650	29.180	29.390	28.735	1,621,308
2025-03-14	28.590	29.830	28.510	29.610	28.950	3,126,155
2025-03-13	28.200	29.030	28.120	28.590	27.953	3,326,630
2025-03-12	29.330	29.590	28.200	28.320	27.689	4,366,077
2025-03-11	29.060	29.400	28.460	28.710	28.070	4,377,535
2025-03-10	30.420	30.770	28.980	29.030	28.383	4,429,592
2025-03-07	31.480	31.770	30.480	30.480	29.801	4,319,928
2025-03-06	31.030	32.180	30.780	32.170	31.453	8,534,283
2025-03-05	28.780	30.170	28.780	30.170	29.497	9,002,030
2025-03-04	28.120	28.360	27.080	27.310	26.701	4,006,273
2025-03-03	27.150	29.060	27.110	28.800	28.158	6,205,320
2025-02-28	27.110	27.510	26.950	27.440	26.828	2,533,234
2025-02-27	27.820	27.910	27.350	27.450	26.838	2,223,038
2025-02-26	26.880	27.990	26.810	27.970	27.346	4,423,260

← NewerPage 7 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.