ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	26.620	27.110	26.410	26.540	25.948	2,474,659
2025-02-24	26.820	27.020	26.600	26.830	26.232	1,746,632
2025-02-21	26.840	27.270	26.840	27.050	26.447	1,778,340
2025-02-20	27.180	27.510	26.820	26.820	26.222	2,493,470
2025-02-19	27.650	27.930	26.890	27.220	26.613	3,118,225
2025-02-18	27.910	28.010	27.670	27.710	27.092	2,424,499
2025-02-17	27.340	27.870	27.250	27.870	27.249	2,248,286
2025-02-14	26.350	27.650	26.030	27.220	26.613	3,375,349
2025-02-13	28.070	28.260	27.190	27.700	27.083	4,408,986
2025-02-12	26.560	26.980	26.450	26.850	26.251	2,343,530
2025-02-11	27.030	27.180	26.530	26.680	26.085	2,743,889
2025-02-10	26.500	27.230	26.360	27.200	26.594	3,104,041
2025-02-07	27.400	28.170	27.180	27.360	26.750	7,160,096
2025-02-06	24.900	27.850	24.870	27.610	26.995	11,236,090
2025-02-05	24.160	24.510	23.990	24.360	23.817	2,530,007
2025-02-04	23.760	24.290	23.640	24.220	23.680	2,256,501
2025-02-03	22.620	23.760	22.440	23.760	23.230	4,376,424
2025-01-31	24.240	24.290	24.060	24.170	23.631	2,128,127
2025-01-30	23.840	24.460	23.830	24.270	23.729	3,037,848
2025-01-29	23.950	23.960	23.340	23.790	23.260	1,677,632
2025-01-28	23.640	23.870	23.530	23.730	23.201	1,551,124
2025-01-27	23.580	23.840	23.490	23.750	23.221	2,451,796
2025-01-24	23.370	23.960	23.330	23.710	23.181	3,359,533
2025-01-23	22.430	22.970	22.300	22.970	22.458	2,184,630
2025-01-22	22.830	22.910	22.420	22.520	22.018	2,846,488
2025-01-21	22.870	23.140	22.760	22.990	22.478	2,559,432
2025-01-20	22.720	23.470	22.650	23.240	22.722	2,768,860
2025-01-17	22.820	22.870	22.510	22.720	22.214	2,474,222
2025-01-16	22.890	22.950	22.540	22.650	22.145	2,190,043
2025-01-15	21.860	22.440	21.830	22.390	21.891	3,357,778
2025-01-14	22.000	22.120	21.740	21.840	21.353	2,975,891
2025-01-13	21.470	21.830	21.200	21.750	21.265	1,816,931
2025-01-10	21.430	21.890	21.290	21.630	21.148	2,965,160
2025-01-09	21.070	21.470	21.060	21.290	20.815	1,358,052
2025-01-08	21.300	21.460	20.960	21.150	20.679	2,134,787
2025-01-07	21.250	21.620	21.240	21.340	20.864	1,851,005
2025-01-06	21.440	21.860	21.210	21.520	21.040	3,287,528
2025-01-03	22.320	22.370	21.460	21.460	20.982	4,038,161
2025-01-02	22.670	22.830	22.260	22.510	22.008	1,177,529
2024-12-31	22.020	22.430	22.010	22.430	21.930	613,588
2024-12-30	22.180	22.350	22.030	22.070	21.578	1,156,532
2024-12-27	22.160	22.290	22.110	22.210	21.715	1,426,426
2024-12-24	22.190	22.270	22.160	22.270	21.774	308,639
2024-12-23	22.250	22.280	22.030	22.130	21.637	1,249,286
2024-12-20	22.160	22.300	21.930	22.260	21.764	4,404,827
2024-12-19	22.600	22.710	22.390	22.460	21.959	2,535,229
2024-12-18	22.980	23.030	22.770	22.850	22.341	2,361,140
2024-12-17	23.220	23.400	22.880	22.910	22.399	2,859,426
2024-12-16	23.540	23.710	23.410	23.610	23.084	2,594,779
2024-12-13	24.170	24.240	23.640	23.730	23.201	2,913,300
2024-12-12	24.640	24.760	24.220	24.280	23.739	1,613,754
2024-12-11	24.440	24.590	24.270	24.590	24.042	1,341,159
2024-12-10	24.410	24.580	24.330	24.580	24.032	1,564,441
2024-12-09	24.430	24.950	24.370	24.620	24.071	3,891,863
2024-12-06	24.140	24.435	24.070	24.150	23.612	1,670,451
2024-12-05	23.580	24.090	23.580	24.030	23.494	2,194,785
2024-12-04	23.900	24.050	23.600	23.630	23.103	1,971,249
2024-12-03	24.310	24.410	23.900	23.950	23.416	1,778,550
2024-12-02	23.800	24.280	23.750	24.170	23.631	3,019,893
2024-11-29	23.660	23.865	23.590	23.840	23.309	2,068,285

← NewerPage 8 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.