ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	23.900	24.165	23.590	23.600	22.226	316,268
2022-07-29	23.345	24.040	23.190	23.890	22.499	508,836
2022-07-28	23.000	23.935	22.775	23.145	21.797	797,515
2022-07-27	22.790	22.990	22.600	22.710	21.388	265,221
2022-07-26	23.210	23.370	22.705	22.705	21.383	248,582
2022-07-25	22.700	23.380	22.470	23.060	21.717	271,055
2022-07-22	23.070	23.200	22.920	23.025	21.684	236,842
2022-07-21	22.925	23.235	22.595	22.935	21.600	362,432
2022-07-20	22.865	23.030	22.510	22.960	21.623	411,098
2022-07-19	21.700	22.750	21.700	22.700	21.378	388,309
2022-07-18	21.945	22.070	21.720	21.890	20.615	270,365
2022-07-15	21.285	21.500	21.030	21.500	20.248	446,219
2022-07-14	22.290	22.290	21.050	21.285	20.046	297,133
2022-07-13	21.845	22.225	21.500	21.980	20.700	351,952
2022-07-12	21.375	22.160	21.170	22.110	20.823	305,069
2022-07-11	21.140	21.760	20.750	21.585	20.328	436,373
2022-07-08	21.530	22.035	21.255	21.900	20.625	406,794
2022-07-07	20.915	22.205	20.915	21.800	20.531	536,279
2022-07-06	20.895	21.455	20.550	20.680	19.476	392,806
2022-07-05	21.915	21.950	20.715	20.860	19.645	482,021
2022-07-04	21.900	22.000	21.575	21.845	20.573	214,799
2022-07-01	21.245	21.960	21.145	21.590	20.333	424,855
2022-06-30	21.815	21.975	21.035	21.530	20.276	631,550
2022-06-29	22.710	22.965	22.305	22.360	21.058	416,163
2022-06-28	23.375	23.720	23.095	23.100	21.755	588,640
2022-06-27	22.685	23.160	22.620	23.095	21.750	494,373
2022-06-24	22.200	22.650	21.920	22.500	21.190	514,769
2022-06-23	22.280	23.005	21.815	22.310	21.011	732,610
2022-06-22	23.745	23.745	22.170	22.410	21.105	1,706,256
2022-06-21	24.800	25.410	24.620	24.830	23.384	553,987
2022-06-20	25.020	25.020	24.280	24.540	23.111	444,541
2022-06-17	25.170	25.410	24.500	24.750	23.309	720,008
2022-06-16	26.325	26.420	25.030	25.100	23.639	669,863
2022-06-15	26.380	26.750	25.830	26.510	24.966	611,416
2022-06-14	26.395	26.485	25.360	25.925	24.416	628,658
2022-06-13	26.960	26.980	25.830	26.005	24.491	849,157
2022-06-10	28.355	28.535	27.125	27.200	25.616	687,218
2022-06-09	29.800	29.810	28.520	28.520	26.859	598,245
2022-06-08	30.980	30.980	29.780	29.840	28.103	579,060
2022-06-07	30.530	30.970	30.450	30.885	29.087	277,915
2022-06-06	30.500	30.965	30.480	30.800	29.007	425,649
2022-06-03	30.500	30.525	30.115	30.320	28.555	324,421
2022-06-02	29.900	30.500	29.850	30.310	28.545	282,987
2022-06-01	30.100	30.285	29.245	29.680	27.952	463,983
2022-05-31	30.220	30.455	29.905	29.980	28.234	347,526
2022-05-30	30.755	30.950	30.185	30.500	28.724	444,157
2022-05-27	29.635	30.440	29.550	30.440	28.668	955,312
2022-05-26	28.660	29.505	28.445	29.490	27.773	723,683
2022-05-25	28.400	28.715	28.150	28.565	26.902	568,548
2022-05-24	28.100	28.850	28.030	28.080	26.445	481,088
2022-05-23	27.980	28.550	27.870	28.490	26.831	682,352
2022-05-20	27.415	28.045	27.330	27.400	25.805	615,965
2022-05-19	27.250	27.320	26.650	27.120	25.541	476,375
2022-05-18	27.550	28.050	27.330	27.490	25.889	505,985
2022-05-17	27.420	27.730	27.305	27.580	25.974	437,959
2022-05-16	26.295	27.490	26.100	27.125	25.546	616,938
2022-05-13	26.200	26.430	25.740	26.430	24.891	427,876
2022-05-12	25.900	26.455	25.555	26.090	24.232	879,387
2022-05-11	26.620	27.060	26.255	26.895	24.979	734,039
2022-05-10	26.435	26.660	25.510	25.940	24.092	574,019

← NewerPage 19 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.