ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	52.660	53.260	51.940	52.060	51.829	1,961,980
2026-05-07	53.980	54.720	53.260	53.320	53.084	2,304,696
2026-05-06	50.640	54.160	50.620	53.560	53.323	3,871,638
2026-05-05	47.610	49.580	47.530	49.580	49.360	2,056,545
2026-05-04	49.670	50.460	47.430	47.590	47.379	2,592,115
2026-04-30	47.280	50.160	47.140	49.240	49.022	3,565,248
2026-04-29	49.500	50.000	48.700	48.970	48.753	1,336,415
2026-04-28	50.500	50.620	48.780	49.320	49.102	1,612,728
2026-04-27	50.760	51.320	50.020	50.300	50.077	1,252,955
2026-04-24	50.740	51.300	49.770	50.480	50.256	1,500,459
2026-04-23	51.520	52.500	50.820	51.780	51.551	1,587,759
2026-04-22	52.920	53.360	51.820	52.260	52.029	1,607,788
2026-04-21	53.020	53.340	51.820	52.340	52.108	1,639,047
2026-04-20	51.760	53.060	51.300	52.900	52.666	2,009,210
2026-04-17	50.800	53.600	50.060	53.440	53.203	2,778,834
2026-04-16	52.740	52.980	50.840	51.040	50.814	2,228,382
2026-04-15	52.880	53.240	51.840	52.280	52.049	1,762,974
2026-04-14	52.400	52.840	52.100	52.820	52.586	2,076,263
2026-04-13	51.140	52.140	50.600	51.680	51.451	1,538,626
2026-04-10	50.700	52.300	49.650	52.040	51.810	2,739,680
2026-04-09	51.100	51.660	50.160	50.740	50.515	1,926,002
2026-04-08	52.020	53.120	50.080	51.500	51.272	6,723,036
2026-04-07	45.970	47.150	45.320	45.640	45.438	1,784,698
2026-04-02	44.740	46.450	44.500	45.660	45.458	1,782,764
2026-04-01	46.360	46.960	45.600	46.660	46.453	2,797,582
2026-03-31	42.520	44.030	42.270	43.840	43.646	2,153,931
2026-03-30	43.480	45.290	42.680	43.150	42.959	2,438,093
2026-03-27	44.720	45.370	42.980	43.510	43.317	2,324,422
2026-03-26	44.490	44.490	44.150	44.490	44.293	1,818,934
2026-03-25	46.090	46.090	44.090	46.090	45.886	1,970,304
2026-03-24	44.290	46.260	43.750	45.230	45.030	2,397,869
2026-03-23	40.020	46.000	39.840	44.210	44.014	4,174,938
2026-03-20	43.540	45.620	41.520	42.010	41.824	5,169,572
2026-03-19	44.010	46.430	41.910	42.760	42.571	3,153,144
2026-03-18	45.910	48.440	44.480	45.590	45.388	2,132,273
2026-03-17	44.500	49.720	44.280	45.190	44.990	1,583,638
2026-03-16	44.100	49.480	43.900	44.870	44.671	2,015,890
2026-03-13	45.820	46.140	44.530	44.730	44.532	2,668,381
2026-03-12	48.180	50.120	45.100	46.730	46.523	3,349,780
2026-03-11	48.930	53.800	48.370	48.790	48.574	1,748,552
2026-03-10	48.670	53.240	48.180	49.460	49.241	3,363,593
2026-03-09	43.350	53.260	43.150	46.040	45.836	3,907,953
2026-03-06	49.750	55.720	47.670	47.900	47.688	3,186,289
2026-03-05	52.160	56.640	49.310	49.310	49.092	4,047,718
2026-03-04	49.960	57.060	49.690	52.900	52.666	2,892,708
2026-03-03	53.000	57.420	49.500	50.380	50.157	3,993,176
2026-03-02	53.940	56.700	53.260	54.540	54.298	2,071,069
2026-02-27	55.940	56.680	54.760	55.480	55.234	5,252,201
2026-02-26	55.860	55.860	55.100	55.660	55.414	2,586,073
2026-02-25	55.520	56.920	55.200	56.920	56.668	1,736,163
2026-02-24	55.940	55.940	55.620	55.940	55.692	1,418,455
2026-02-23	55.100	56.480	53.680	56.480	56.230	2,941,665
2026-02-20	54.480	54.780	53.360	54.780	54.537	2,475,536
2026-02-19	54.480	54.480	52.380	54.480	54.239	1,388,614
2026-02-18	54.000	56.440	53.880	55.940	55.692	2,491,299
2026-02-17	53.300	56.760	51.860	53.680	53.442	1,985,872
2026-02-16	51.480	53.320	51.160	53.220	52.984	1,042,389
2026-02-13	51.920	52.140	49.960	52.140	51.909	3,338,344
2026-02-12	52.480	52.480	51.640	52.480	52.248	3,361,408
2026-02-11	53.280	55.240	49.360	55.240	54.870	3,536,179

← NewerPage 3 of 22 · 1,288 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.