ArcelorMittal S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	156.48	159.68	156.48	158.97	158.97	106
2026-10-19	160.64	160.96	159.52	159.52	159.52	124
2026-10-16	161.44	161.44	158.80	160.12	160.12	51
2026-10-15	160.16	161.44	158.72	161.44	161.44	318
2026-10-14	159.20	159.20	157.12	157.92	157.92	188
2026-10-13	160.50	160.52	158.72	160.52	160.52	63
2026-10-12	160.35	160.35	160.35	160.35	160.35	0
2026-10-09	161.55	161.55	160.05	160.35	160.35	707
2026-10-08	153.00	154.72	151.84	154.72	154.72	385
2026-10-07	160.00	160.00	155.39	156.96	156.96	778
2026-10-06	163.50	164.64	163.00	163.04	163.04	894
2026-10-05	164.00	164.22	159.46	163.50	163.50	623
2026-10-02	168.88	169.15	167.11	167.28	167.28	258
2026-10-01	170.00	170.00	166.43	168.88	168.88	1,423
2026-09-30	176.76	176.76	172.80	172.80	172.80	184
2026-09-29	178.10	179.82	176.76	176.76	176.76	344
2026-09-28	180.00	183.06	180.00	183.06	183.06	28
2026-09-25	185.06	185.25	183.75	184.30	184.30	130
2026-09-24	186.58	186.58	182.78	184.49	184.49	36
2026-09-23	188.47	191.00	184.87	185.25	185.25	1,680
2026-09-22	187.34	188.86	187.34	188.48	188.48	270
2026-09-21	187.00	188.29	184.50	185.63	185.63	877

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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