ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	21.930	22.215	21.710	22.135	20.901	82,650
2022-10-14	22.300	22.395	21.625	21.625	20.419	99,656
2022-10-13	21.445	21.975	21.150	21.950	20.726	56,657
2022-10-12	21.350	21.585	20.825	21.370	20.179	190,094
2022-10-11	21.375	21.630	21.110	21.485	20.287	56,702
2022-10-10	21.075	22.070	21.075	21.690	20.481	55,372
2022-10-07	20.870	21.190	20.730	21.075	19.900	32,031
2022-10-06	21.645	21.645	20.665	20.915	19.749	86,787
2022-10-05	22.130	22.200	21.410	21.735	20.523	25,546
2022-10-04	21.725	22.275	21.535	22.275	21.033	51,775
2022-10-03	20.310	21.500	20.310	21.460	20.264	46,510
2022-09-30	20.470	20.740	20.265	20.680	19.527	59,943
2022-09-29	20.080	20.400	19.438	20.180	19.055	63,536
2022-09-28	20.485	20.485	19.790	20.380	19.244	128,263
2022-09-27	21.340	21.530	21.105	21.290	20.103	101,072
2022-09-26	20.820	21.375	20.765	21.025	19.853	74,655
2022-09-23	21.660	21.740	20.875	21.055	19.881	56,002
2022-09-22	21.540	22.030	21.465	21.820	20.603	40,500
2022-09-21	21.505	21.930	21.485	21.895	20.674	105,440
2022-09-20	22.260	22.400	21.430	21.720	20.509	54,347
2022-09-19	21.885	22.365	21.715	22.290	21.047	20,081
2022-09-16	21.625	22.295	21.435	22.235	20.995	56,118
2022-09-15	21.845	22.195	21.670	22.055	20.825	104,472
2022-09-14	22.690	22.930	21.760	21.885	20.665	89,999
2022-09-13	23.600	23.805	22.785	22.805	21.534	38,776
2022-09-12	23.355	24.065	23.355	23.740	22.416	29,788
2022-09-09	23.105	23.395	22.775	22.930	21.652	20,155
2022-09-08	22.970	23.030	22.260	22.705	21.439	27,522
2022-09-07	22.280	22.705	22.125	22.695	21.430	13,369
2022-09-06	22.605	22.885	22.395	22.705	21.439	14,711
2022-09-05	22.740	22.815	22.250	22.665	21.401	15,695
2022-09-02	22.280	23.245	21.905	23.245	21.949	11,563
2022-09-01	23.400	23.400	22.285	22.285	21.043	26,202
2022-08-31	24.075	24.175	23.705	23.740	22.416	17,657
2022-08-30	24.000	24.420	23.640	23.760	22.435	22,306
2022-08-29	23.375	24.250	23.260	24.235	22.884	7,928
2022-08-26	24.045	24.300	23.480	23.480	22.171	22,466
2022-08-25	23.665	23.895	23.400	23.810	22.483	17,180
2022-08-24	23.815	23.905	23.310	23.465	22.157	14,906
2022-08-23	23.075	24.070	23.075	23.850	22.520	7,165
2022-08-22	22.920	23.240	22.270	23.240	21.944	27,336
2022-08-19	24.235	24.235	23.230	23.305	22.006	17,106
2022-08-18	24.340	24.610	24.195	24.460	23.096	15,648
2022-08-17	24.855	24.895	24.280	24.395	23.035	18,514
2022-08-16	24.385	25.090	24.215	24.950	23.559	22,209
2022-08-15	24.510	24.510	23.950	24.140	22.794	25,880
2022-08-12	24.625	24.820	24.435	24.550	23.181	26,603
2022-08-11	25.100	25.165	24.700	24.880	23.493	11,093
2022-08-10	24.500	24.945	24.410	24.815	23.431	11,731
2022-08-09	24.180	24.255	24.080	24.125	22.780	9,643
2022-08-08	24.180	24.600	23.975	24.390	23.030	14,971
2022-08-05	23.880	24.245	23.570	24.000	22.662	10,817
2022-08-04	23.505	24.005	23.420	23.770	22.445	9,682
2022-08-03	23.170	23.625	23.040	23.535	22.223	11,815
2022-08-02	23.395	23.430	22.990	23.310	22.010	21,038
2022-08-01	24.125	24.155	23.600	23.665	22.346	42,963
2022-07-29	23.540	24.025	23.535	23.955	22.619	38,107
2022-07-28	23.260	23.890	22.850	23.130	21.840	71,330
2022-07-27	22.765	22.875	22.605	22.710	21.444	8,003
2022-07-26	23.305	23.340	22.695	22.695	21.430	58,388

← NewerPage 18 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.1300 EUR
2026-05-12	0.1334 EUR
2026-02-12	0.1334 EUR
2025-11-12	0.2446 EUR
2025-05-15	0.2446 EUR
2024-11-11	0.2224 EUR
2024-05-16	0.2224 EUR
2023-11-13	0.1957 EUR
2023-05-22	0.1957 EUR
2022-05-13	0.3380 EUR
2021-06-10	0.2459 EUR
2021-06-07	0.3000 EUR
2019-05-16	0.1779 EUR

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