ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	55.620	55.860	54.890	54.890	52.214	942
2022-09-20	55.860	55.920	55.000	55.030	52.348	1,612
2022-09-19	57.400	58.920	57.180	58.140	55.306	832
2022-09-16	58.220	58.800	57.720	57.720	54.906	528
2022-09-15	57.960	57.960	56.980	57.120	54.336	228
2022-09-14	57.560	57.720	55.700	55.980	53.251	1,742
2022-09-13	59.820	59.820	58.020	58.260	55.420	989
2022-09-12	61.000	62.640	61.000	61.260	58.274	671
2022-09-09	59.140	60.340	59.140	60.340	57.399	61
2022-09-08	58.070	58.560	57.700	58.560	55.705	256
2022-09-06	58.790	58.790	57.960	58.070	55.239	1,753
2022-09-05	58.150	61.880	58.150	58.790	55.924	13
2022-09-02	60.300	60.420	58.100	58.710	55.848	10,599
2022-09-01	58.550	58.550	57.250	58.170	55.334	1,114
2022-08-31	61.930	61.980	61.200	61.200	58.217	1,151
2022-08-30	60.850	61.920	60.120	60.660	57.703	85
2022-08-29	59.010	61.140	59.010	60.850	57.884	420
2022-08-26	61.320	61.320	59.280	59.280	56.390	1,842
2022-08-25	60.670	61.320	60.510	61.320	58.331	18
2022-08-24	60.000	60.000	59.200	59.200	56.314	3,323
2022-08-23	60.660	61.200	60.420	60.730	57.770	538
2022-08-22	59.300	59.690	58.950	58.950	56.076	723
2022-08-19	64.030	64.030	60.240	60.520	57.570	586
2022-08-18	63.900	64.500	63.900	64.020	60.899	91
2022-08-17	64.820	64.890	63.900	63.900	60.785	903
2022-08-16	64.510	65.230	64.440	65.190	62.012	550
2022-08-15	64.190	64.190	62.060	62.800	59.739	134
2022-08-12	64.460	64.510	63.910	64.190	61.061	664
2022-08-11	65.200	66.180	65.200	65.560	62.364	341
2022-08-10	64.650	65.360	64.310	65.340	62.155	772
2022-08-09	63.060	63.820	62.830	63.810	60.700	34
2022-08-08	63.900	64.200	63.060	63.060	59.986	306
2022-08-05	62.990	62.990	62.990	62.990	59.920	26
2022-08-04	63.550	63.740	62.730	62.820	59.758	1,073
2022-08-03	62.760	63.550	62.760	63.550	60.452	263
2022-08-02	62.400	62.500	61.860	62.220	59.187	486
2022-08-01	63.420	63.420	62.460	62.910	59.843	221
2022-07-29	61.380	63.890	61.380	63.420	60.329	1,041
2022-07-28	61.030	61.560	60.590	60.940	57.969	1,429
2022-07-27	60.990	61.030	60.910	60.940	57.969	7
2022-07-26	63.180	63.180	61.150	61.330	58.340	673
2022-07-25	63.580	63.580	63.450	63.450	60.357	283
2022-07-22	64.330	64.330	63.180	63.180	60.100	134
2022-07-21	63.960	64.500	63.830	64.330	61.194	434
2022-07-20	63.720	63.720	63.300	63.480	60.386	704
2022-07-19	60.780	63.720	60.780	63.720	60.614	6,960
2022-07-18	59.910	60.420	59.740	59.990	57.066	230
2022-07-15	58.290	58.570	58.290	58.570	55.715	5
2022-07-14	59.900	59.900	57.020	58.290	55.449	292
2022-07-13	58.850	59.970	58.850	59.970	57.047	253
2022-07-12	58.460	60.400	58.460	59.840	56.923	875
2022-07-11	58.000	58.460	57.600	58.460	55.610	403
2022-07-08	58.800	59.460	58.190	58.300	55.458	821
2022-07-07	59.570	60.140	59.250	59.770	56.857	1,321
2022-07-06	58.600	58.600	57.000	57.940	55.116	2,505
2022-07-05	58.990	58.990	57.500	58.600	55.744	2,453
2022-07-04	59.770	60.550	59.770	60.550	57.598	1,207
2022-07-01	60.410	61.140	58.740	61.140	58.160	1,043
2022-06-30	60.900	60.900	57.950	58.880	56.010	506
2022-06-29	62.370	62.370	60.700	60.900	57.931	1,091

← NewerPage 18 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.