ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	63.360	64.200	63.360	63.480	60.386	4,421
2022-06-27	63.580	63.760	63.160	63.360	60.272	536
2022-06-24	61.300	62.660	61.300	62.550	59.501	482
2022-06-23	61.450	61.930	60.000	60.880	57.912	3,201
2022-06-22	61.780	61.840	60.500	61.450	58.455	4,567
2022-06-21	67.910	67.950	66.800	66.800	63.544	563
2022-06-20	66.000	67.870	65.670	66.510	63.268	386
2022-06-17	67.970	67.970	66.300	66.520	63.277	1,844
2022-06-15	70.560	70.890	69.300	69.300	65.922	369
2022-06-14	69.430	69.720	68.520	68.520	65.180	417
2022-06-13	69.800	70.280	69.000	69.440	66.055	2,334
2022-06-10	72.550	72.550	71.170	71.170	67.701	490
2022-06-09	75.000	75.220	73.500	73.500	69.917	718
2022-06-08	78.330	78.330	77.040	77.360	73.589	872
2022-06-07	78.770	81.290	78.770	81.270	77.308	1,422
2022-06-06	77.920	79.350	77.920	78.770	74.930	5,409
2022-06-03	78.000	78.560	77.760	78.350	74.531	635
2022-06-02	77.680	80.330	77.570	78.000	74.198	2,627
2022-06-01	76.000	76.130	75.600	75.600	71.915	404
2022-05-31	76.130	76.970	76.080	76.970	73.218	276
2022-05-30	77.020	78.900	77.020	77.680	73.893	146
2022-05-27	76.360	78.690	76.360	78.690	74.854	1,867
2022-05-26	75.180	76.240	75.180	75.790	72.096	714
2022-05-25	73.290	74.070	73.190	74.070	70.459	192
2022-05-24	72.870	73.500	72.580	73.500	69.917	175
2022-05-23	70.850	73.150	70.850	72.690	69.147	3,355
2022-05-20	71.920	71.920	69.780	70.820	67.368	637
2022-05-19	70.000	70.800	70.000	70.000	66.588	207
2022-05-18	72.460	72.700	70.660	70.660	67.216	559
2022-05-17	72.000	72.050	71.520	71.520	68.034	491
2022-05-16	68.920	68.920	68.920	68.920	65.560	0
2022-05-13	69.650	70.140	68.920	68.920	65.560	454
2022-05-12	71.970	71.970	67.410	69.090	64.800	17,099
2022-05-11	72.170	72.800	71.900	72.030	66.812	225
2022-05-10	71.060	71.670	70.000	70.760	65.634	1,781
2022-05-09	70.500	72.000	70.000	71.060	65.912	513
2022-05-06	70.330	70.500	69.780	70.180	65.096	527
2022-05-05	72.660	73.160	68.250	68.730	63.751	33,479
2022-05-04	71.620	73.080	71.460	73.080	67.785	1,368
2022-05-03	72.950	74.850	72.950	73.710	68.370	2,373
2022-05-02	72.120	72.950	71.420	72.950	67.665	842
2022-04-29	73.290	73.580	72.130	72.130	66.904	3,233
2022-04-28	72.530	73.770	72.530	73.240	67.934	334
2022-04-27	72.000	74.410	72.000	73.430	68.110	466
2022-04-26	72.100	72.100	70.300	70.420	65.318	492
2022-04-25	71.800	72.320	70.630	72.160	66.932	1,964
2022-04-22	76.800	76.800	74.730	75.590	70.114	192
2022-04-20	75.930	76.120	75.110	75.110	69.668	413
2022-04-19	76.560	77.130	76.550	77.060	71.477	87
2022-04-18	77.000	78.070	77.000	78.070	72.414	1,137
2022-04-14	77.200	78.000	77.200	77.490	71.876	1,432
2022-04-13	74.700	76.400	74.700	76.400	70.865	1,079
2022-04-12	73.010	74.590	72.900	72.940	67.656	6,104
2022-04-11	73.710	74.420	73.070	73.070	67.776	1,231
2022-04-08	73.270	73.270	71.940	72.240	67.006	287
2022-04-07	72.310	73.350	71.200	73.280	67.971	1,319
2022-04-06	72.380	72.380	70.950	71.220	66.060	3,150
2022-04-05	72.990	73.280	71.000	72.500	67.247	6,589
2022-04-04	82.490	82.490	74.950	75.670	70.188	8,761
2022-04-01	76.700	77.980	76.080	76.220	70.698	3,325

← NewerPage 19 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.