Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.65▲ 2.57%

← ARRD.XETRA stock page

ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	28.635	28.955	27.730	27.770	25.890	202,051
2021-11-08	28.090	29.020	28.000	28.780	26.832	53,650
2021-11-05	28.195	28.445	27.590	28.000	26.104	131,912
2021-11-04	28.900	28.965	28.310	28.460	26.533	60,350
2021-11-03	29.125	29.235	28.620	28.620	26.682	43,057
2021-11-02	29.310	29.310	28.525	28.825	26.874	82,501
2021-11-01	29.795	30.140	29.715	29.950	27.922	55,769
2021-10-29	28.745	29.380	28.740	29.380	27.391	42,172
2021-10-28	28.860	29.065	28.610	28.920	26.962	52,671
2021-10-27	29.155	29.580	28.480	29.120	27.149	102,948
2021-10-26	28.660	29.390	28.630	29.290	27.307	134,816
2021-10-25	27.700	28.485	27.630	28.380	26.459	101,130
2021-10-22	27.205	27.700	27.180	27.215	25.373	61,828
2021-10-21	27.585	27.735	26.970	26.970	25.144	83,097
2021-10-20	27.630	28.120	27.485	28.085	26.184	91,036
2021-10-19	28.095	28.160	27.635	27.745	25.867	110,108
2021-10-18	27.855	28.170	27.405	27.630	25.760	170,990
2021-10-15	27.660	27.920	27.390	27.640	25.769	89,748
2021-10-14	27.125	27.665	26.910	27.360	25.508	89,732

← NewerPage 22 of 22 · 1,279 trading days

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.