Amsterdam - Delayed Quote
EUR
ArcelorMittal S.A. (MT.AS)
53.60
-1.18
(-2.15%)
At close: October 30 at 5:37:15 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.06
54.44
53.28
53.60
53.60
1,585,528
Oct 29, 2026
53.56
55.15
53.50
54.78
54.78
1,172,848
Oct 28, 2026
55.02
55.32
52.74
53.50
53.50
1,631,680
Oct 27, 2026
53.18
54.80
52.62
54.54
54.54
1,318,395
Oct 26, 2026
53.24
53.62
52.70
52.82
52.82
1,223,128
Oct 23, 2026
53.76
53.92
52.46
53.30
53.30
1,691,626
Oct 22, 2026
55.22
55.46
53.74
53.92
53.92
1,226,044
Oct 21, 2026
56.22
56.84
55.42
56.24
56.24
1,012,063
Oct 20, 2026
55.76
57.22
54.76
56.12
56.12
1,274,712
Oct 19, 2026
56.04
57.26
55.58
56.52
56.52
1,401,505
Oct 16, 2026
57.16
57.50
56.70
56.80
56.80
1,265,648
Oct 15, 2026
54.90
56.72
54.88
56.68
56.68
1,515,368
Oct 14, 2026
57.00
57.32
56.00
56.26
56.26
1,179,390
Oct 13, 2026
56.50
57.62
56.44
56.44
56.44
1,006,027
Oct 12, 2026
56.84
57.54
56.04
56.82
56.82
935,239
Oct 9, 2026
55.30
57.62
55.26
57.28
57.28
1,838,066
Oct 8, 2026
54.52
54.98
53.18
54.22
54.22
2,506,427
Oct 7, 2026
57.62
57.94
55.52
55.58
55.58
1,647,154
Oct 6, 2026
58.00
59.26
57.36
58.24
58.24
1,410,067
Oct 5, 2026
56.72
57.68
55.98
57.60
57.60
1,349,972
Oct 2, 2026
57.12
58.02
56.40
57.28
57.28
1,760,241
Oct 1, 2026
59.00
59.62
56.52
56.74
56.74
2,277,560
Sep 30, 2026
59.98
60.46
59.18
59.36
59.36
1,253,769
Sep 29, 2026
61.76
62.08
59.82
59.82
59.82
1,681,730
Sep 28, 2026
61.30
61.84
59.66
61.30
61.30
2,541,333
Sep 25, 2026
63.00
63.78
61.78
61.78
61.78
1,191,480
Sep 24, 2026
62.90
63.76
62.00
62.00
62.00
1,183,522
Sep 23, 2026
64.20
64.30
62.96
63.38
63.38
1,032,597
Sep 22, 2026
63.16
65.00
62.52
63.82
63.82
1,189,858
Sep 21, 2026
63.70
64.16
62.82
62.86
62.86
1,081,859
Sep 18, 2026
65.38
65.66
63.02
63.12
63.12
2,857,845
Sep 17, 2026
64.36
65.94
64.36
65.54
65.54
1,477,341
Sep 16, 2026
63.96
65.04
63.30
64.68
64.68
1,427,308
Sep 15, 2026
62.66
64.02
62.12
63.24
63.24
1,211,633
Sep 14, 2026
63.26
64.10
61.92
62.64
62.64
1,451,561
Sep 11, 2026
64.88
65.48
63.72
64.36
64.36
1,275,907
Sep 10, 2026
65.94
66.34
64.07
64.68
64.68
1,430,472
Sep 9, 2026
66.50
67.36
65.44
66.42
66.42
1,399,997
Sep 8, 2026
67.52
68.56
66.38
66.88
66.88
1,593,393
Sep 7, 2026
67.58
68.20
67.00
67.54
67.54
1,000,827
Sep 4, 2026
65.52
68.42
65.28
67.24
67.24
2,378,796
Sep 3, 2026
64.60
66.04
64.54
65.66
65.66
1,774,506
Sep 2, 2026
63.10
64.86
62.04
64.26
64.26
1,164,526
Sep 1, 2026
64.50
65.24
62.44
63.74
63.74
1,243,867
Aug 31, 2026
64.56
65.40
63.94
64.10
64.10
1,767,333
Aug 28, 2026
64.12
64.88
64.12
64.60
64.60
1,297,530
Aug 27, 2026
64.60
64.70
63.66
63.90
63.90
1,153,897
Aug 26, 2026
63.24
65.22
63.20
64.56
64.56
1,808,205
Aug 25, 2026
62.54
63.34
62.30
62.56
62.56
1,129,468
Aug 24, 2026
61.26
63.40
61.12
62.80
62.80
1,225,532
Aug 21, 2026
61.38
63.40
61.20
62.58
62.58
1,442,282
Aug 20, 2026
63.86
64.16
59.34
61.16
61.16
2,008,627
Aug 19, 2026
62.56
63.32
61.82
62.24
62.24
1,172,547
Aug 18, 2026
63.08
64.24
61.46
61.74
61.74
1,353,176
Aug 17, 2026
64.20
64.60
62.14
63.32
63.32
1,165,600
Aug 14, 2026
63.56
64.44
62.44
63.74
63.74
981,756
Aug 13, 2026
64.16
64.52
63.66
63.66
63.66
1,049,618
Aug 12, 2026
64.52
65.16
64.02
64.18
64.18
1,231,015
Aug 11, 2026
64.44
65.16
64.06
64.18
64.18
1,123,440
Aug 10, 2026
63.14
64.22
62.72
64.22
64.22
1,276,792
Aug 7, 2026
63.34
64.46
62.46
62.98
62.98
1,692,330
Aug 6, 2026
0.130039
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
64.78
64.86
63.76
63.86
63.86
1,730,948
Aug 5, 2026
65.02
65.24
63.76
64.60
64.47
1,946,892
Aug 4, 2026
62.74
64.96
62.40
64.44
64.31
1,757,060
Aug 3, 2026
61.50
62.96
60.52
61.82
61.70
1,637,021
Jul 31, 2026
60.12
61.38
58.92
60.74
60.62
2,554,843
Jul 30, 2026
57.10
60.04
56.80
59.60
59.48
2,398,246
Jul 29, 2026
59.10
59.42
57.44
57.78
57.66
1,880,034
Jul 28, 2026
58.74
59.54
58.06
59.06
58.94
1,345,510
Jul 27, 2026
60.00
60.28
58.02
58.16
58.04
1,449,420
Jul 24, 2026
57.60
59.42
57.60
58.94
58.82
1,740,941
Jul 23, 2026
58.02
58.74
56.90
57.84
57.72
1,592,135
Jul 22, 2026
57.40
58.60
56.78
58.24
58.12
1,189,196
Jul 21, 2026
58.76
58.88
57.04
57.86
57.74
1,577,707
Jul 20, 2026
57.64
59.98
57.34
58.24
58.12
1,732,012
Jul 17, 2026
56.50
58.14
56.14
57.98
57.86
2,978,244
Jul 16, 2026
59.20
59.36
57.12
57.94
57.82
1,092,970
Jul 15, 2026
58.54
59.64
58.00
58.56
58.44
1,592,486
Jul 14, 2026
57.96
59.60
57.78
58.72
58.60
1,634,924
Jul 13, 2026
57.00
58.36
56.72
58.04
57.92
1,285,290
Jul 10, 2026
56.50
58.26
56.24
58.02
57.90
2,524,562
Jul 9, 2026
55.54
55.54
53.94
54.52
54.41
1,241,029
Jul 8, 2026
55.84
56.24
53.60
53.60
53.49
2,256,146
Jul 7, 2026
56.48
57.64
56.10
56.12
56.01
1,341,120
Jul 6, 2026
57.68
57.98
56.56
56.96
56.85
1,762,234
Jul 3, 2026
55.82
58.60
55.80
58.60
58.48
3,128,691
Jul 2, 2026
52.32
55.36
52.04
55.34
55.23
3,860,192
Jul 1, 2026
52.46
53.78
51.72
52.04
51.94
1,512,649
Jun 30, 2026
52.34
53.48
51.74
52.70
52.59
1,797,275
Jun 29, 2026
52.72
53.36
51.24
51.50
51.40
1,724,613
Jun 26, 2026
53.98
54.36
52.08
52.52
52.41
2,224,710
Jun 25, 2026
54.28
54.70
53.66
54.28
54.17
1,242,709
Jun 24, 2026
55.78
55.86
53.10
54.22
54.11
1,946,196
Jun 23, 2026
54.14
56.00
53.88
55.84
55.73
2,076,147
Jun 22, 2026
55.66
56.08
54.72
55.50
55.39
1,757,758
Jun 19, 2026
55.38
56.16
54.94
54.98
54.87
3,817,928
Jun 18, 2026
57.36
57.90
55.32
55.86
55.75
3,064,472
Jun 17, 2026
59.10
59.10
56.86
57.82
57.70
3,216,148
Jun 16, 2026
59.70
59.98
58.94
59.22
59.10
1,631,515
Jun 15, 2026
62.50
62.58
59.76
59.92
59.80
2,171,629
Jun 12, 2026
59.00
60.66
57.92
60.60
60.48
3,134,646
Jun 11, 2026
55.96
57.66
55.96
57.24
57.12
2,308,335
Jun 10, 2026
56.40
56.58
55.16
55.70
55.59
2,643,291
Jun 9, 2026
58.76
59.40
56.40
56.40
56.29
1,509,142
Jun 8, 2026
57.78
59.62
57.50
58.74
58.62
1,925,443
Jun 5, 2026
61.00
61.20
59.12
59.22
59.10
2,633,841
Jun 4, 2026
61.78
62.60
60.24
62.14
62.01
2,063,436
Jun 3, 2026
60.94
62.24
60.28
61.26
61.14
2,460,952
Jun 2, 2026
60.38
61.82
59.84
61.32
61.20
1,939,373
Jun 1, 2026
59.36
60.12
58.42
60.06
59.94
2,643,162
May 29, 2026
59.60
60.26
58.98
59.32
59.20
3,795,712
May 28, 2026
58.04
59.26
57.44
59.26
59.14
1,679,018
May 27, 2026
58.76
59.06
57.42
58.20
58.08
1,690,056
May 26, 2026
58.42
58.82
57.70
58.08
57.96
1,742,239
May 25, 2026
57.92
58.42
57.42
58.24
58.12
1,111,944
May 22, 2026
55.00
56.78
54.40
56.78
56.67
2,796,260
May 21, 2026
53.90
54.96
53.22
54.54
54.43
1,814,436
May 20, 2026
51.60
54.50
51.50
53.80
53.69
2,520,993
May 19, 2026
52.40
53.88
50.64
51.26
51.16
2,331,987
May 18, 2026
51.54
53.24
51.28
52.60
52.49
1,808,974
May 15, 2026
53.80
53.98
51.56
52.24
52.13
2,417,685
May 14, 2026
54.96
55.72
54.48
55.00
54.89
1,480,319
May 13, 2026
53.00
54.90
52.46
54.90
54.79
2,133,445
May 12, 2026
0.13434
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
52.14
53.34
51.16
51.26
51.16
2,536,561
May 11, 2026
52.36
53.28
51.58
52.80
52.54
2,056,519
May 8, 2026
52.66
53.26
51.94
52.06
51.81
1,961,980
May 7, 2026
53.98
54.72
53.28
53.32
53.06
2,304,696
May 6, 2026
50.64
54.16
50.62
53.56
53.30
3,871,638
May 5, 2026
47.61
49.58
47.53
49.58
49.34
2,056,545
May 4, 2026
49.67
50.46
47.43
47.59
47.36
2,592,115
Apr 30, 2026
47.28
50.16
47.14
49.24
49.00
3,565,248
Apr 29, 2026
49.50
50.00
48.70
48.97
48.73
1,336,415
Apr 28, 2026
50.50
50.62
48.78
49.32
49.08
1,612,728
Apr 27, 2026
50.76
51.32
50.02
50.30
50.06
1,252,955
Apr 24, 2026
50.74
51.30
49.77
50.48
50.24
1,500,459
Apr 23, 2026
51.52
52.50
50.82
51.78
51.53
1,587,759
Apr 22, 2026
52.92
53.36
51.82
52.26
52.01
1,607,788
Apr 21, 2026
53.02
53.34
51.82
52.34
52.09
1,639,047
Apr 20, 2026
51.76
53.06
51.30
52.90
52.64
2,009,210
Apr 17, 2026
50.80
53.60
50.06
53.44
53.18
2,778,834
Apr 16, 2026
52.74
52.98
50.84
51.04
50.79
2,228,382
Apr 15, 2026
52.88
53.24
51.84
52.28
52.03
1,762,974
Apr 14, 2026
52.40
52.84
52.10
52.82
52.56
2,076,263
Apr 13, 2026
51.14
52.14
50.60
51.68
51.43
1,538,626
Apr 10, 2026
50.70
52.30
49.65
52.04
51.79
2,739,680
Apr 9, 2026
51.10
51.66
50.16
50.74
50.49
1,926,002
Apr 8, 2026
52.02
53.12
50.08
51.50
51.25
6,723,036
Apr 7, 2026
45.97
47.15
45.32
45.64
45.42
1,784,698
Apr 2, 2026
44.74
46.45
44.50
45.66
45.44
1,782,764
Apr 1, 2026
46.36
46.96
45.60
46.66
46.43
2,797,582
Mar 31, 2026
42.52
44.03
42.27
43.84
43.63
2,153,931
Mar 30, 2026
43.48
43.93
42.68
43.15
42.94
2,438,093
Mar 27, 2026
44.72
44.78
42.98
43.51
43.30
2,324,422
Mar 26, 2026
44.85
45.11
44.15
44.49
44.27
1,818,934
Mar 25, 2026
46.45
46.63
45.47
46.09
45.87
1,970,304
Mar 24, 2026
44.29
45.29
43.75
45.23
45.01
2,397,869
Mar 23, 2026
40.02
45.37
39.84
44.21
44.00
4,174,938
Mar 20, 2026
43.54
44.32
41.52
42.01
41.81
5,169,572
Mar 19, 2026
44.01
44.09
41.91
42.76
42.55
3,153,144
Mar 18, 2026
45.91
46.26
44.48
45.59
45.37
2,132,273
Mar 17, 2026
44.50
46.00
44.28
45.19
44.97
1,583,638
Mar 16, 2026
44.10
45.62
43.90
44.87
44.65
2,015,890
Mar 13, 2026
45.82
46.43
44.53
44.73
44.51
2,668,381
Mar 12, 2026
48.18
48.44
45.10
46.73
46.50
3,349,780
Mar 11, 2026
48.93
49.72
48.37
48.79
48.55
1,748,552
Mar 10, 2026
48.67
49.48
48.18
49.46
49.22
3,363,593
Mar 9, 2026
43.35
46.14
43.15
46.04
45.82
3,907,953
Mar 6, 2026
49.75
50.12
47.67
47.90
47.67
3,186,289
Mar 5, 2026
52.16
53.80
49.31
49.31
49.07
4,047,718
Mar 4, 2026
49.96
53.24
49.69
52.90
52.64
2,892,708
Mar 3, 2026
53.00
53.26
49.52
50.38
50.14
3,993,176
Mar 2, 2026
53.94
55.72
53.26
54.54
54.28
2,071,069
Feb 27, 2026
55.94
56.64
54.76
55.48
55.21
5,252,201
Feb 26, 2026
56.40
57.06
55.10
55.66
55.39
2,586,073
Feb 25, 2026
55.52
57.42
55.20
56.92
56.64
1,736,163
Feb 24, 2026
56.58
56.70
55.62
55.94
55.67
1,418,455
Feb 23, 2026
55.10
56.68
54.30
56.48
56.21
2,941,665
Feb 20, 2026
54.48
55.86
54.22
54.78
54.51
2,475,536
Feb 19, 2026
55.04
55.36
54.12
54.48
54.22
1,388,614
Feb 18, 2026
54.00
55.94
53.88
55.94
55.67
2,491,299
Feb 17, 2026
53.30
53.68
51.86
53.68
53.42
1,985,872
Feb 16, 2026
51.48
53.36
51.16
53.22
52.96
1,042,389
Feb 13, 2026
51.92
52.38
49.96
52.14
51.89
3,338,344
Feb 12, 2026
0.13434
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
56.28
56.44
52.38
52.48
52.23
3,361,408
Feb 11, 2026
53.28
56.76
53.18
55.24
54.82
3,536,179
Feb 10, 2026
51.74
53.32
51.48
52.76
52.36
2,801,628
Feb 9, 2026
51.80
51.96
50.48
51.72
51.33
1,720,007
Feb 6, 2026
49.35
51.64
48.93
51.20
50.81
2,978,187
Feb 5, 2026
47.02
49.36
46.85
49.01
48.64
3,302,604
Feb 4, 2026
47.95
48.82
47.17
47.54
47.18
2,553,667
Feb 3, 2026
48.11
48.84
47.94
48.70
48.33
1,933,370
Feb 2, 2026
44.42
47.82
44.31
47.79
47.43
2,793,602
Jan 30, 2026
45.74
46.28
45.10
45.98
45.63
2,200,334
Jan 29, 2026
47.47
48.11
45.52
45.74
45.39
2,960,354
Jan 28, 2026
46.50
46.90
46.06
46.78
46.43
1,789,062
Jan 27, 2026
45.50
46.26
44.84
46.26
45.91
1,817,783
Jan 26, 2026
45.76
46.63
45.29
45.61
45.27
1,706,746
Jan 23, 2026
45.63
46.30
45.40
45.97
45.62
2,349,163
Jan 22, 2026
44.02
46.46
43.88
46.35
46.00
4,287,224
Jan 21, 2026
42.10
43.62
42.02
43.58
43.25
3,448,258
Jan 20, 2026
41.75
41.89
41.28
41.60
41.29
1,492,707
Jan 19, 2026
41.43
42.19
41.43
42.04
41.72
1,096,412
Jan 16, 2026
41.84
42.53
41.65
42.09
41.77
2,695,141
Jan 15, 2026
41.90
42.50
41.45
42.13
41.81
1,591,324
Jan 14, 2026
41.90
41.91
41.14
41.86
41.54
2,354,322
Jan 13, 2026
40.86
41.56
40.44
41.29
40.98
1,714,193
Jan 12, 2026
40.34
41.20
40.04
41.15
40.84
1,181,760
Jan 9, 2026
40.50
40.66
40.08
40.38
40.08
1,515,640
Jan 8, 2026
40.90
40.93
39.83
40.26
39.96
1,654,050
Jan 7, 2026
40.71
41.54
40.53
41.42
41.11
3,645,868
Jan 6, 2026
39.50
39.82
39.25
39.64
39.34
1,664,097
Jan 5, 2026
40.65
40.82
39.46
39.46
39.16
1,288,385
Jan 2, 2026
38.95
39.98
38.73
39.86
39.56
1,344,902
Dec 31, 2025
38.68
39.09
38.64
39.09
38.79
485,902
Dec 30, 2025
38.69
39.12
38.51
39.02
38.73
767,918
Dec 29, 2025
38.85
39.02
38.38
38.69
38.40
1,281,661
Dec 24, 2025
38.19
38.46
38.18
38.42
38.13
399,385
Dec 23, 2025
38.05
38.28
37.88
38.26
37.97
746,746
Dec 22, 2025
38.40
38.40
37.68
38.34
38.05
1,113,460
Dec 19, 2025
38.23
38.59
38.01
38.09
37.80
2,200,854
Dec 18, 2025
38.28
38.75
38.07
38.71
38.42
1,568,164
Dec 17, 2025
39.02
39.30
38.21
38.21
37.92
1,813,391
Dec 16, 2025
39.01
39.55
38.67
38.78
38.49
2,204,398
Dec 15, 2025
39.30
39.50
38.78
39.25
38.95
1,859,351
Dec 12, 2025
38.67
39.77
38.52
38.70
38.41
2,461,412
Dec 11, 2025
38.30
38.78
37.92
38.43
38.14
2,036,508
Dec 10, 2025
37.35
38.16
37.00
38.04
37.75
2,006,879
Dec 9, 2025
37.06
37.58
36.98
37.44
37.16
1,644,701
Dec 8, 2025
36.42
36.86
36.20
36.86
36.58
1,065,493
Dec 5, 2025
36.85
37.18
36.58
36.60
36.32
1,205,269
Dec 4, 2025
36.62
36.91
36.13
36.72
36.44
2,059,807
Dec 3, 2025
37.67
37.67
36.44
36.60
36.32
2,422,090
Dec 2, 2025
37.48
37.75
37.32
37.32
37.04
1,073,887
Dec 1, 2025
37.56
37.81
37.14
37.44
37.16
1,159,856
Nov 28, 2025
36.70
37.22
36.62
37.18
36.90
1,565,608
Nov 27, 2025
37.04
37.09
36.58
36.65
36.37
1,357,954
Nov 26, 2025
36.97
37.12
36.29
37.06
36.78
1,803,240
Nov 25, 2025
35.22
36.51
35.03
36.41
36.14
2,613,985
Nov 24, 2025
34.70
35.79
34.66
35.14
34.87
4,052,156
Nov 21, 2025
34.10
34.40
33.64
34.05
33.79
2,409,835
Nov 20, 2025
35.26
35.38
34.79
34.97
34.71
2,277,205
Nov 19, 2025
33.79
35.16
33.79
34.87
34.61
2,144,715
Nov 18, 2025
33.36
34.11
33.26
33.91
33.65
1,893,398
Nov 17, 2025
33.84
34.32
33.68
34.22
33.96
1,324,448
Nov 14, 2025
34.25
34.50
33.78
34.34
34.08
1,381,541
Nov 13, 2025
34.89
35.16
34.66
34.73
34.47
1,405,849
Nov 12, 2025
0.24629001
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
34.41
35.06
34.34
34.95
34.69
1,799,513
Nov 11, 2025
34.02
34.58
33.81
34.42
33.89
1,587,771
Nov 10, 2025
34.46
34.55
33.84
33.97
33.44
1,355,222
Nov 7, 2025
33.77
34.36
33.36
33.75
33.23
2,777,381
Nov 6, 2025
33.45
34.58
33.17
33.28
32.76
3,527,524
Nov 5, 2025
32.00
32.51
31.95
32.49
31.99
1,467,252
Nov 4, 2025
32.53
32.60
31.87
32.40
31.90
1,576,920
Nov 3, 2025
32.96
33.27
32.83
33.02
32.51
1,612,083
Oct 31, 2025
33.36
33.53
33.11
33.16
32.65
1,422,406
Oct 30, 2025
33.63
33.68
33.27
33.41
32.89
997,549
