ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	27.940	28.110	27.650	27.805	25.923	52,492
2022-02-02	28.150	28.385	27.660	27.760	25.881	94,438
2022-02-01	26.680	27.740	26.640	27.635	25.764	126,499
2022-01-31	26.050	26.750	26.000	26.230	24.454	97,076
2022-01-28	26.635	26.805	25.370	25.610	23.876	237,496
2022-01-27	26.200	27.285	26.200	27.075	25.242	97,818
2022-01-26	27.145	27.900	27.145	27.305	25.457	73,040
2022-01-25	27.295	27.400	26.225	26.775	24.962	115,605
2022-01-24	27.975	28.240	26.500	27.005	25.177	143,065
2022-01-21	30.000	30.120	28.770	28.870	26.916	178,413
2022-01-20	31.950	31.950	30.735	31.095	28.990	63,081
2022-01-19	30.750	32.010	30.600	31.645	29.503	72,304
2022-01-18	32.000	32.150	30.840	31.175	29.065	90,709
2022-01-17	32.675	32.705	32.190	32.310	30.123	51,262
2022-01-14	32.800	32.990	32.240	32.495	30.295	55,989
2022-01-13	32.840	32.975	32.500	32.935	30.705	95,067
2022-01-12	31.005	33.010	31.005	32.550	30.346	271,021
2022-01-11	30.455	30.770	30.200	30.640	28.566	82,962
2022-01-10	30.430	30.645	30.000	30.215	28.170	87,920
2022-01-07	29.720	30.855	29.655	30.475	28.412	131,349
2022-01-06	29.295	29.805	29.295	29.525	27.526	114,298
2022-01-05	29.030	29.700	28.870	29.645	27.638	124,701
2022-01-04	28.750	29.075	28.140	28.925	26.967	144,806
2022-01-03	28.080	28.840	28.040	28.600	26.664	41,091
2021-12-30	28.785	28.785	28.490	28.525	26.594	24,672
2021-12-29	28.735	28.850	28.505	28.730	26.785	37,348
2021-12-28	28.785	28.840	28.530	28.700	26.757	21,219
2021-12-27	28.350	28.675	28.305	28.580	26.645	30,053
2021-12-23	29.115	29.185	28.170	28.375	26.454	94,395
2021-12-22	28.830	29.100	28.615	28.965	27.004	104,826
2021-12-21	28.730	29.000	28.480	28.540	26.608	65,080
2021-12-20	28.050	28.370	27.665	27.775	25.895	172,310
2021-12-17	28.710	29.250	28.335	28.685	26.743	96,230
2021-12-16	28.010	29.080	27.960	28.780	26.832	176,916
2021-12-15	27.800	28.335	27.360	27.360	25.508	174,919
2021-12-14	26.460	27.825	26.395	27.650	25.778	238,012
2021-12-13	26.355	26.605	25.670	25.700	23.960	79,124
2021-12-10	25.915	26.310	25.740	25.795	24.049	41,881
2021-12-09	26.310	26.405	25.550	25.870	24.119	98,190
2021-12-08	26.435	26.645	26.065	26.245	24.468	132,816
2021-12-07	25.635	26.405	25.575	26.330	24.548	96,584
2021-12-06	24.550	25.225	24.470	25.005	23.312	80,733
2021-12-03	25.050	25.105	24.300	24.585	22.921	128,963
2021-12-02	24.140	24.955	24.115	24.850	23.168	141,819
2021-12-01	24.375	24.860	24.145	24.665	22.995	122,308
2021-11-30	23.675	24.400	23.625	23.940	22.319	129,315
2021-11-29	25.060	25.335	24.375	24.480	22.823	168,020
2021-11-26	24.550	24.955	24.200	24.200	22.562	292,814
2021-11-25	26.415	26.475	25.755	26.190	24.417	97,043
2021-11-24	27.000	27.495	26.265	26.500	24.706	120,883
2021-11-23	26.950	27.355	26.475	27.185	25.345	81,618
2021-11-22	26.755	27.125	26.645	26.940	25.116	134,097
2021-11-19	27.515	27.655	26.300	26.470	24.678	118,466
2021-11-18	26.775	27.715	26.775	27.160	25.321	109,524
2021-11-17	26.890	27.405	26.620	27.275	25.429	71,263
2021-11-16	26.895	27.110	26.775	26.915	25.093	50,956
2021-11-15	27.310	27.465	26.780	26.875	25.056	51,577
2021-11-12	28.300	28.335	27.370	27.630	25.760	105,960
2021-11-11	27.690	28.570	27.690	28.485	26.557	224,258
2021-11-10	27.650	27.840	26.790	27.330	25.480	107,261

← NewerPage 21 of 22 · 1,279 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.