ArcelorMittal S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	91.900	93.980	91.890	93.470	86.698	1,169
2022-01-03	91.170	91.800	91.010	91.010	84.416	1,467
2021-12-30	90.930	90.930	87.980	87.980	81.606	8,466
2021-12-29	91.440	92.850	90.990	92.850	86.123	431
2021-12-28	91.600	91.780	91.090	91.760	85.112	170
2021-12-27	91.350	91.840	90.900	91.600	84.964	316
2021-12-23	92.460	92.460	90.310	90.830	84.249	4,868
2021-12-22	92.460	93.770	92.460	93.500	86.726	1,103
2021-12-21	90.860	93.590	90.860	92.460	85.761	1,006
2021-12-20	90.810	90.850	89.560	90.850	84.268	158
2021-12-17	92.160	92.360	90.550	91.270	84.658	648
2021-12-16	92.420	93.600	90.900	91.170	84.565	4,103
2021-12-15	89.500	90.900	87.490	89.190	82.728	5,013
2021-12-14	85.780	89.390	85.780	88.650	82.227	2,653
2021-12-13	83.040	83.040	81.760	82.880	76.875	2,034
2021-12-10	81.350	82.890	81.350	82.180	76.226	18,963
2021-12-09	80.640	81.830	80.240	81.350	75.456	78
2021-12-08	83.360	83.360	82.000	82.000	76.059	587
2021-12-07	80.800	83.690	80.800	83.280	77.246	4,896
2021-12-06	79.370	80.570	79.370	80.520	74.686	280
2021-12-03	78.000	78.350	77.840	77.840	72.201	31
2021-12-02	78.600	79.830	77.430	79.830	74.046	144
2021-12-01	77.010	78.800	77.010	77.870	72.228	285
2021-11-30	77.640	77.640	75.040	75.040	69.603	368
2021-11-29	78.790	80.050	77.370	77.640	72.015	1,201
2021-11-26	79.000	79.000	76.570	78.790	73.082	3,031
2021-11-25	81.650	82.680	81.650	82.630	76.644	84
2021-11-24	83.620	83.620	81.640	81.650	75.735	490
2021-11-23	85.990	86.070	85.120	85.120	78.953	12,470
2021-11-22	84.480	86.050	83.680	85.440	79.250	17,228
2021-11-19	82.400	84.500	82.400	83.970	77.886	467
2021-11-18	85.180	85.490	84.640	85.060	78.897	382
2021-11-17	84.320	85.100	83.210	83.510	77.460	645
2021-11-16	84.790	84.790	82.880	83.990	77.905	96
2021-11-12	86.480	86.480	85.170	85.690	79.482	538
2021-11-11	89.700	89.700	87.350	87.530	81.189	1,619
2021-11-10	86.800	87.080	84.500	84.790	78.647	758
2021-11-09	91.610	91.610	87.300	87.930	81.560	1,558
2021-11-08	90.000	93.540	90.000	92.720	86.003	427
2021-11-05	89.730	89.730	88.700	89.190	82.728	374
2021-11-04	92.620	92.970	91.210	91.990	85.325	87
2021-11-03	94.440	94.900	92.710	93.150	86.401	418
2021-11-01	97.700	98.710	97.600	97.800	90.714	792
2021-10-29	95.540	96.500	95.350	96.500	89.509	225
2021-10-28	95.500	95.500	95.000	95.020	88.136	67
2021-10-27	92.970	94.240	92.000	92.850	86.123	641
2021-10-26	92.890	95.220	92.890	94.640	87.783	1,400
2021-10-25	91.720	92.480	91.720	92.250	85.567	2,420
2021-10-22	90.670	92.070	90.180	90.180	83.647	1,182
2021-10-21	91.000	91.000	89.000	89.650	83.155	835

← NewerPage 21 of 21 · 1,250 trading days

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.