ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	77.770	77.940	76.280	76.620	71.069	2,477
2022-03-30	79.660	79.660	78.220	78.800	73.091	512
2022-03-29	79.510	79.750	78.490	79.660	73.889	371
2022-03-28	79.840	80.500	79.840	80.500	74.668	950
2022-03-25	81.760	82.100	81.100	82.100	76.152	890
2022-03-24	80.520	81.750	79.670	81.750	75.827	507
2022-03-23	80.480	81.530	80.050	80.520	74.686	598
2022-03-22	82.900	84.010	82.210	82.250	76.291	2,120
2022-03-21	80.000	82.080	80.000	82.080	76.133	989
2022-03-18	79.500	79.570	78.180	79.510	73.750	1,477
2022-03-17	81.450	81.450	80.250	80.250	74.436	1,570
2022-03-16	80.010	81.680	79.990	81.450	75.549	15,027
2022-03-15	76.870	77.760	76.560	77.630	72.006	2,757
2022-03-14	76.330	78.050	76.290	76.870	71.301	602
2022-03-11	76.000	77.360	75.420	75.420	69.956	2,978
2022-03-10	75.520	75.520	74.350	75.360	69.900	1,123
2022-03-09	73.220	75.480	72.400	74.990	69.557	12,275
2022-03-08	73.750	75.460	72.220	73.300	67.989	5,646
2022-03-07	73.750	74.000	70.530	72.880	67.600	24,197
2022-03-04	75.500	76.000	73.750	73.750	68.407	6,847
2022-03-03	83.570	84.800	80.260	80.700	74.853	2,149
2022-03-02	77.500	84.760	77.500	83.560	77.506	14,672
2022-02-25	74.100	81.200	74.100	80.940	75.076	2,942
2022-02-24	71.030	72.730	69.510	72.330	67.090	11,272
2022-02-23	77.270	77.300	74.100	74.100	68.732	1,892
2022-02-22	77.500	78.530	75.590	78.000	72.349	2,405
2022-02-21	79.020	79.020	77.500	77.500	71.885	180
2022-02-18	78.480	78.650	77.650	78.160	72.497	5,509
2022-02-17	81.000	81.000	78.230	78.480	72.794	1,763
2022-02-16	80.880	81.460	80.430	81.460	75.558	969
2022-02-15	79.300	79.910	78.000	79.160	73.425	4,081
2022-02-14	80.790	80.790	77.170	77.910	72.265	2,873
2022-02-11	84.230	84.240	80.460	80.790	74.937	27,210
2022-02-10	86.580	88.200	85.000	87.480	81.142	3,939
2022-02-09	89.600	90.000	88.200	89.730	83.229	1,220
2022-02-08	86.100	88.000	86.100	87.790	81.430	4,627
2022-02-07	84.100	86.320	84.100	85.840	79.621	569
2022-02-04	82.580	84.100	82.560	84.100	78.007	10,597
2022-02-03	84.800	84.800	83.560	83.830	77.757	92
2022-02-02	83.850	85.000	83.230	85.000	78.842	2,382
2022-02-01	79.400	82.640	79.400	82.600	76.616	6,009
2022-01-31	79.440	79.440	77.590	79.440	73.685	6,117
2022-01-28	78.040	78.200	76.370	77.600	71.978	1,799
2022-01-27	80.880	80.880	77.750	78.050	72.395	2,856
2022-01-26	84.740	84.900	82.880	83.120	77.098	490
2022-01-25	82.980	83.430	81.300	83.350	77.311	311
2022-01-24	83.450	83.870	82.350	83.350	77.311	1,431
2022-01-21	94.680	94.680	87.120	87.930	81.560	1,972
2022-01-20	95.800	95.800	94.680	94.680	87.821	57
2022-01-19	99.790	99.790	97.700	97.700	90.622	745
2022-01-18	102.40	102.40	97.140	98.330	91.206	1,252
2022-01-17	103.30	103.92	102.93	102.93	95.473	93
2022-01-14	103.65	103.65	101.70	103.12	95.649	640
2022-01-13	103.80	104.79	102.71	103.84	96.317	842
2022-01-12	98.400	104.29	98.400	102.31	94.898	709
2022-01-11	97.300	98.100	96.710	98.100	90.993	169
2022-01-10	97.020	97.380	96.700	96.890	89.870	320
2022-01-07	96.500	98.200	96.500	98.200	91.085	562
2022-01-06	95.220	96.300	94.330	95.050	88.164	202
2022-01-05	92.790	96.120	92.790	94.780	87.913	1,660

← NewerPage 20 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.