ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	67.920	68.580	67.130	67.130	63.858	3,673
2022-12-16	69.990	69.990	66.940	67.340	64.057	2,396
2022-12-15	70.140	70.140	68.320	69.160	65.789	792
2022-12-14	73.960	73.960	70.610	70.610	67.168	345
2022-12-13	70.990	74.000	70.990	73.080	69.518	1,999
2022-12-12	71.190	71.890	71.190	71.750	68.253	1,095
2022-12-09	71.550	71.780	70.980	71.190	67.720	74
2022-12-08	71.260	71.270	70.560	70.910	67.453	50
2022-12-07	69.790	69.790	69.020	69.230	65.855	1,188
2022-12-06	70.070	70.980	70.070	70.210	66.788	347
2022-12-05	70.960	72.500	69.940	70.000	66.588	322
2022-12-02	70.070	70.500	69.150	70.500	67.063	144
2022-12-01	69.710	69.930	69.160	69.160	65.789	53
2022-11-30	71.600	71.600	68.970	70.490	67.054	71
2022-11-29	71.000	71.820	70.490	70.490	67.054	797
2022-11-28	73.980	73.980	69.780	69.930	66.521	423
2022-11-25	70.600	73.010	70.600	73.010	69.451	1,188
2022-11-24	69.000	71.470	69.000	70.610	67.168	110
2022-11-23	73.960	73.960	70.540	71.000	67.539	212
2022-11-22	68.000	68.000	68.000	68.000	64.685	0
2022-11-21	67.610	68.000	67.610	68.000	64.685	132
2022-11-18	69.510	69.510	69.230	69.460	66.074	59
2022-11-17	69.810	71.260	69.790	70.430	66.997	317
2022-11-16	72.100	72.100	69.060	69.810	66.407	1,201
2022-11-14	69.500	72.160	69.500	72.160	68.643	950
2022-11-11	69.920	73.480	69.570	72.920	69.365	5,821
2022-11-10	62.290	67.680	62.290	67.680	64.381	2,763
2022-11-09	63.650	63.650	62.230	62.300	59.263	180
2022-11-08	62.700	64.260	62.700	63.660	60.557	2,982
2022-11-07	59.040	62.220	59.040	62.220	59.187	331
2022-11-04	55.000	59.820	55.000	59.040	56.162	698
2022-11-03	56.000	56.000	54.550	55.000	52.319	944
2022-11-01	59.100	59.100	57.660	57.960	55.135	369
2022-10-31	59.610	59.610	57.960	57.960	55.135	224
2022-10-28	60.180	60.180	59.280	59.610	56.704	565
2022-10-27	62.520	62.520	60.600	60.600	57.646	682
2022-10-26	60.850	63.120	60.850	62.520	59.472	860
2022-10-25	60.960	60.960	60.480	60.850	57.884	732
2022-10-24	60.200	61.000	60.200	60.800	57.836	1,776
2022-10-21	58.680	60.200	58.330	60.200	57.266	1,606
2022-10-20	58.000	58.920	57.600	58.000	55.173	389
2022-10-19	57.300	57.300	56.340	56.340	53.594	53
2022-10-18	58.000	58.420	57.420	57.490	54.688	2,860
2022-10-17	57.200	57.200	56.900	56.990	54.212	296
2022-10-14	57.000	57.000	55.620	55.800	53.080	310
2022-10-13	54.500	56.850	54.500	56.700	53.936	3,163
2022-10-11	54.120	54.960	54.120	54.960	52.281	698
2022-10-10	54.800	55.410	54.650	55.050	52.367	4,703
2022-10-07	53.150	54.000	53.150	53.540	50.930	3,318
2022-10-06	52.980	53.800	52.980	53.800	51.178	4,407
2022-10-05	57.180	57.180	55.450	56.400	53.651	544
2022-10-04	55.500	57.180	55.500	57.180	54.393	452
2022-10-03	54.090	54.650	53.990	54.650	51.986	381
2022-09-30	53.750	54.550	53.600	53.900	51.273	14
2022-09-29	52.650	53.100	52.400	53.050	50.464	363
2022-09-28	52.820	53.400	51.900	53.050	50.464	484
2022-09-27	53.600	54.000	53.600	54.000	51.368	126
2022-09-26	54.000	54.500	54.000	54.040	51.406	66
2022-09-23	54.380	54.380	52.920	53.220	50.626	612
2022-09-22	55.560	55.560	54.600	54.710	52.043	563

← NewerPage 17 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	0.3221 EUR
2026-05-11	0.3171 EUR
2026-02-18	0.3239 EUR
2025-11-11	0.5980 EUR
2025-05-14	0.6255 EUR
2024-11-08	0.6190 EUR
2024-05-15	0.5541 EUR
2023-11-10	0.4441 EUR
2023-05-19	0.4360 EUR
2022-05-13	0.9689 EUR
2022-05-12	0.7959 EUR
2021-06-10	0.7530 EUR
2021-06-09	0.6185 EUR
2019-05-15	0.3893 EUR
2019-05-14	0.3132 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.