ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	22.800	23.380	22.660	23.060	21.774	17,531
2022-07-22	23.110	23.190	22.950	22.970	21.689	20,922
2022-07-21	22.980	23.225	22.660	22.875	21.600	27,735
2022-07-20	22.925	23.025	22.535	22.885	21.609	33,410
2022-07-19	21.905	22.735	21.695	22.620	21.359	40,133
2022-07-18	21.905	22.085	21.770	22.055	20.825	30,093
2022-07-15	21.085	21.485	21.050	21.425	20.230	15,654
2022-07-14	22.075	22.095	21.075	21.310	20.122	7,110
2022-07-13	21.875	22.155	21.500	21.945	20.722	9,755
2022-07-12	21.450	22.180	21.310	22.065	20.835	11,854
2022-07-11	20.915	21.720	20.915	21.675	20.467	13,641
2022-07-08	21.350	22.015	21.240	21.770	20.556	16,710
2022-07-07	21.165	22.090	21.150	21.840	20.622	36,063
2022-07-06	21.170	21.300	20.585	20.700	19.546	11,842
2022-07-05	21.780	21.860	20.575	20.575	19.428	46,004
2022-07-04	21.765	22.000	21.650	21.655	20.448	9,377
2022-07-01	21.345	21.920	21.145	21.570	20.367	31,612
2022-06-30	21.615	21.965	21.080	21.475	20.278	91,550
2022-06-29	22.810	22.925	22.300	22.300	21.057	29,111
2022-06-28	23.575	23.710	23.015	23.015	21.732	50,954
2022-06-27	22.675	23.185	22.675	23.050	21.765	70,554
2022-06-24	22.085	22.640	21.950	22.540	21.283	27,375
2022-06-23	22.230	22.970	21.815	22.275	21.033	97,663
2022-06-22	23.435	23.435	22.195	22.390	21.142	175,520
2022-06-21	24.890	25.380	24.630	24.760	23.380	26,544
2022-06-20	24.590	24.750	24.295	24.425	23.063	35,666
2022-06-17	25.030	25.400	24.500	24.775	23.394	60,551
2022-06-16	26.370	26.380	25.035	25.150	23.748	44,199
2022-06-15	26.345	26.745	25.835	26.500	25.023	48,941
2022-06-14	26.385	26.485	25.350	25.910	24.465	26,494
2022-06-13	26.785	26.955	25.830	26.025	24.574	77,476
2022-06-10	28.095	28.495	27.115	27.170	25.655	72,646
2022-06-09	29.540	29.770	28.520	28.540	26.949	49,658
2022-06-08	30.785	30.830	29.790	29.805	28.143	69,727
2022-06-07	30.585	30.960	30.430	30.835	29.116	45,331
2022-06-06	30.560	30.965	30.560	30.830	29.111	47,198
2022-06-03	30.340	30.515	30.210	30.275	28.587	12,718
2022-06-02	29.925	30.485	29.880	30.330	28.639	11,480
2022-06-01	30.130	30.185	29.325	29.620	27.969	43,151
2022-05-31	30.385	30.410	29.945	29.950	28.280	33,660
2022-05-30	30.810	30.855	30.230	30.690	28.979	33,013
2022-05-27	29.800	30.475	29.650	30.475	28.776	29,020
2022-05-26	28.590	29.500	28.485	29.460	27.818	29,829
2022-05-25	28.480	28.660	28.125	28.530	26.939	27,754
2022-05-24	28.410	28.825	28.010	28.010	26.448	57,939
2022-05-23	28.025	28.530	27.890	28.525	26.935	74,558
2022-05-20	27.375	28.040	27.315	27.365	25.839	55,756
2022-05-19	27.160	27.305	26.715	27.130	25.617	45,983
2022-05-18	27.450	28.070	27.330	27.515	25.981	35,002
2022-05-17	27.580	27.680	27.380	27.625	26.085	34,851
2022-05-16	26.495	27.495	26.495	27.040	25.532	61,061
2022-05-13	26.060	26.420	25.725	26.415	24.942	72,946
2022-05-12	25.845	26.435	25.595	26.015	24.254	61,550
2022-05-11	26.545	27.020	26.335	26.790	24.976	50,805
2022-05-10	26.475	26.635	25.525	25.915	24.161	54,940
2022-05-09	25.445	26.635	25.140	26.030	24.268	67,953
2022-05-06	26.530	26.560	25.605	26.320	24.538	142,344
2022-05-05	27.835	28.285	26.330	26.425	24.636	78,705
2022-05-04	27.955	27.955	26.865	26.865	25.046	31,944
2022-05-03	27.360	28.210	27.210	28.090	26.188	64,572

← NewerPage 19 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.