ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	23.560	23.575	22.920	23.230	21.877	430,586
2022-10-21	22.720	23.480	22.430	23.305	21.948	487,540
2022-10-20	21.980	22.975	21.935	22.795	21.468	354,426
2022-10-19	22.245	22.485	21.980	22.065	20.780	161,644
2022-10-18	22.195	22.620	21.965	22.110	20.823	328,083
2022-10-17	21.660	22.250	21.660	22.135	20.846	355,134
2022-10-14	22.280	22.400	21.655	21.660	20.399	425,327
2022-10-13	21.415	21.965	21.145	21.930	20.653	416,037
2022-10-12	21.600	21.600	20.820	21.350	20.107	404,864
2022-10-11	21.500	21.630	21.025	21.490	20.239	253,131
2022-10-10	20.870	22.075	20.855	21.725	20.460	592,686
2022-10-07	20.915	21.210	20.690	21.120	19.890	326,153
2022-10-06	21.725	21.725	20.640	20.870	19.655	427,779
2022-10-05	21.975	22.180	21.435	21.775	20.507	235,803
2022-10-04	21.935	22.195	21.510	22.195	20.903	472,136
2022-10-03	20.300	21.500	20.250	21.395	20.149	281,970
2022-09-30	20.330	20.740	20.190	20.630	19.429	383,971
2022-09-29	20.350	20.400	19.420	20.130	18.958	430,630
2022-09-28	20.680	20.700	19.762	20.360	19.175	628,484
2022-09-27	21.285	21.540	21.090	21.295	20.055	283,721
2022-09-26	20.700	21.375	20.665	20.950	19.730	372,709
2022-09-23	21.650	21.750	20.850	21.030	19.806	401,918
2022-09-22	21.400	22.075	21.380	21.785	20.517	264,019
2022-09-21	21.580	21.940	21.450	21.875	20.601	388,931
2022-09-20	22.405	22.440	21.420	21.650	20.389	363,940
2022-09-19	21.955	22.445	21.665	22.250	20.955	256,201
2022-09-16	21.520	22.320	21.400	22.190	20.898	337,357
2022-09-15	21.800	22.230	21.580	22.010	20.728	560,464
2022-09-14	22.570	22.940	21.750	21.900	20.625	527,391
2022-09-13	23.880	23.880	22.760	22.850	21.520	520,243
2022-09-12	23.370	24.155	23.300	23.665	22.287	582,543
2022-09-09	22.935	23.405	22.790	22.915	21.581	368,531
2022-09-08	22.850	23.000	22.250	22.590	21.275	299,443
2022-09-07	22.320	22.720	21.930	22.590	21.275	438,331
2022-09-06	22.550	22.990	22.380	22.715	21.392	294,196
2022-09-05	22.550	22.825	22.190	22.500	21.190	275,889
2022-09-02	22.250	23.240	21.875	23.220	21.868	522,421
2022-09-01	23.435	23.435	22.170	22.290	20.992	521,394
2022-08-31	23.985	24.200	23.605	23.745	22.362	333,371
2022-08-30	24.200	24.460	23.610	23.790	22.405	339,782
2022-08-29	23.320	24.270	23.150	24.235	22.824	403,269
2022-08-26	24.085	24.300	23.485	23.530	22.160	276,827
2022-08-25	23.650	23.900	23.390	23.770	22.386	184,845
2022-08-24	23.715	23.935	23.280	23.425	22.061	241,050
2022-08-23	22.995	24.140	22.970	23.895	22.504	379,860
2022-08-22	23.150	23.165	22.245	23.165	21.816	479,107
2022-08-19	24.300	24.300	23.210	23.230	21.877	430,933
2022-08-18	24.280	24.630	24.170	24.440	23.017	148,326
2022-08-17	24.715	24.965	24.250	24.330	22.913	240,421
2022-08-16	24.240	25.080	24.240	24.900	23.450	293,777
2022-08-15	24.600	24.610	23.910	24.120	22.716	194,402
2022-08-12	24.750	24.820	24.430	24.465	23.041	234,171
2022-08-11	25.100	25.200	24.650	24.840	23.394	291,416
2022-08-10	24.340	24.930	24.110	24.865	23.417	430,072
2022-08-09	24.300	24.305	24.045	24.135	22.730	226,956
2022-08-08	24.060	24.610	23.925	24.385	22.965	324,889
2022-08-05	23.745	24.250	23.480	24.000	22.603	310,168
2022-08-04	23.650	23.995	23.400	23.770	22.386	240,145
2022-08-03	23.050	23.620	23.020	23.580	22.207	195,686
2022-08-02	23.355	23.440	22.975	23.255	21.901	238,950

← NewerPage 18 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	0.1278 EUR
2026-02-12	0.1262 EUR
2025-11-12	0.2377 EUR
2025-05-15	0.2458 EUR
2024-11-11	0.2318 EUR
2024-05-16	0.2327 EUR
2023-11-13	0.2058 EUR
2023-05-22	0.2009 EUR
2022-05-13	0.3601 EUR
2021-06-10	0.2090 EUR
2019-05-16	0.1514 EUR

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