ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	27.910	28.045	26.960	27.065	25.233	26,343
2022-04-29	28.295	28.490	28.030	28.095	26.193	79,103
2022-04-28	28.225	28.635	27.330	27.710	25.834	129,215
2022-04-27	27.145	28.000	26.740	28.000	26.104	148,771
2022-04-26	27.605	27.700	26.560	26.895	25.074	82,032
2022-04-25	28.315	28.615	27.000	27.000	25.172	118,767
2022-04-22	30.345	30.490	29.600	29.625	27.619	40,064
2022-04-21	30.125	31.080	30.090	30.805	28.720	77,137
2022-04-20	30.480	30.900	29.890	29.915	27.890	55,458
2022-04-19	30.795	31.190	30.120	30.365	28.309	73,175
2022-04-14	30.235	30.560	29.990	30.550	28.482	94,399
2022-04-13	29.335	30.140	29.285	29.605	27.601	57,824
2022-04-12	28.255	29.370	28.195	29.295	27.312	52,366
2022-04-11	28.320	28.965	28.150	28.680	26.738	49,816
2022-04-08	28.325	28.775	28.070	28.225	26.314	38,670
2022-04-07	27.780	28.235	27.300	27.695	25.820	55,658
2022-04-06	28.185	28.425	27.700	27.965	26.072	64,730
2022-04-05	29.280	29.400	28.265	28.450	26.524	53,718
2022-04-04	29.590	29.840	29.295	29.655	27.647	30,818
2022-04-01	28.905	29.905	28.745	29.775	27.759	60,583
2022-03-31	29.490	29.750	29.280	29.280	27.298	37,604
2022-03-30	30.240	30.280	29.305	29.695	27.685	52,476
2022-03-29	30.710	30.710	29.235	30.020	27.988	178,396
2022-03-28	31.090	31.195	30.260	30.380	28.323	65,925
2022-03-25	30.630	31.195	30.405	31.175	29.065	75,268
2022-03-24	30.050	30.600	29.900	30.285	28.235	60,057
2022-03-23	30.465	30.710	29.700	30.335	28.281	63,467
2022-03-22	30.410	31.080	30.400	30.545	28.477	94,749
2022-03-21	28.640	29.905	28.470	29.870	27.848	96,214
2022-03-18	28.770	28.960	28.180	28.355	26.435	89,459
2022-03-17	29.205	29.390	28.350	28.945	26.985	91,693
2022-03-16	28.415	28.940	28.080	28.800	26.850	169,195
2022-03-15	27.315	27.455	26.455	27.435	25.578	130,730
2022-03-14	27.450	28.100	26.960	27.795	25.913	116,604
2022-03-11	26.990	27.835	26.235	27.705	25.829	177,614
2022-03-10	27.105	27.245	26.600	26.645	24.841	118,412
2022-03-09	26.540	27.020	25.150	26.965	25.140	134,336
2022-03-08	26.205	27.315	26.025	26.190	24.417	161,386
2022-03-07	26.390	26.940	25.105	26.305	24.524	199,635
2022-03-04	28.660	28.855	26.535	26.695	24.888	177,560
2022-03-03	30.035	30.750	29.015	29.080	27.111	152,419
2022-03-02	28.690	30.205	28.590	29.225	27.247	211,873
2022-03-01	28.065	28.975	27.380	28.285	26.370	137,694
2022-02-28	27.120	27.840	26.870	27.745	25.867	154,778
2022-02-25	25.945	27.515	25.595	27.380	25.526	167,302
2022-02-24	25.380	26.000	24.440	24.900	23.214	194,065
2022-02-23	27.365	27.790	26.535	26.685	24.878	57,110
2022-02-22	25.400	27.565	25.190	26.925	25.102	140,152
2022-02-21	27.265	27.430	25.905	26.080	24.314	95,381
2022-02-18	27.045	27.240	26.690	26.865	25.046	28,673
2022-02-17	27.645	27.685	26.870	26.990	25.163	40,041
2022-02-16	27.170	27.840	27.155	27.775	25.895	74,680
2022-02-15	26.255	27.350	26.255	26.915	25.093	98,287
2022-02-14	26.850	27.140	26.180	26.355	24.571	98,921
2022-02-11	29.045	29.570	27.980	28.140	26.235	96,206
2022-02-10	28.575	29.410	28.145	28.985	27.023	172,317
2022-02-09	29.320	29.740	28.875	29.440	27.447	88,112
2022-02-08	28.320	29.350	28.315	29.125	27.153	111,218
2022-02-07	27.620	28.520	27.460	28.300	26.384	71,645
2022-02-04	27.960	28.030	26.885	27.140	25.303	47,014

← NewerPage 20 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.