ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.700	26.620	25.095	25.955	24.106	895,431
2022-05-06	26.410	26.650	25.570	26.330	24.455	835,113
2022-05-05	28.180	28.300	26.325	26.410	24.529	1,469,550
2022-05-04	28.340	28.340	26.980	26.980	25.058	664,489
2022-05-03	27.490	28.210	27.205	28.075	26.075	655,479
2022-05-02	27.925	28.050	26.955	26.985	25.063	816,549
2022-04-29	28.250	28.590	28.010	28.125	26.122	581,992
2022-04-28	28.280	28.610	27.320	27.735	25.760	669,067
2022-04-27	26.910	28.015	26.700	28.015	26.020	636,874
2022-04-26	27.515	27.695	26.530	26.885	24.970	884,484
2022-04-25	28.845	28.845	27.000	27.000	25.077	2,224,583
2022-04-22	30.040	30.495	29.550	29.550	27.445	596,470
2022-04-21	30.100	31.105	29.950	30.800	28.606	475,976
2022-04-20	30.285	30.935	29.905	29.990	27.854	514,101
2022-04-19	30.735	31.200	30.130	30.410	28.244	585,121
2022-04-14	30.150	30.550	29.930	30.510	28.337	483,680
2022-04-13	29.110	30.140	29.100	29.670	27.557	540,085
2022-04-12	28.320	29.370	28.230	29.285	27.199	428,360
2022-04-11	28.045	28.955	28.045	28.620	26.582	351,302
2022-04-08	28.320	28.780	28.000	28.265	26.252	342,980
2022-04-07	27.900	28.260	27.310	27.705	25.732	396,219
2022-04-06	28.100	28.500	27.700	28.010	26.015	400,151
2022-04-05	29.550	29.590	28.225	28.485	26.456	793,276
2022-04-04	29.665	29.850	29.270	29.600	27.492	296,390
2022-04-01	29.150	29.900	28.750	29.770	27.650	352,265
2022-03-31	29.585	29.790	29.270	29.300	27.213	256,668
2022-03-30	30.250	30.290	29.280	29.655	27.543	334,079
2022-03-29	30.660	30.780	29.215	29.975	27.840	798,387
2022-03-28	31.110	31.295	30.250	30.395	28.230	524,365
2022-03-25	30.600	31.190	30.350	31.180	28.959	686,148
2022-03-24	30.230	30.580	29.915	30.280	28.123	418,817
2022-03-23	30.655	30.740	29.690	30.345	28.184	640,385
2022-03-22	30.195	31.080	30.175	30.535	28.360	1,260,590
2022-03-21	28.465	29.915	28.465	29.870	27.743	877,389
2022-03-18	28.835	28.975	28.140	28.300	26.284	655,554
2022-03-17	29.000	29.400	28.340	28.965	26.902	716,753
2022-03-16	28.150	28.930	27.970	28.830	26.777	1,224,175
2022-03-15	27.200	27.450	26.450	27.380	25.430	1,012,324
2022-03-14	27.600	28.105	26.955	27.845	25.862	650,671
2022-03-11	27.100	27.830	26.215	27.655	25.685	1,282,921
2022-03-10	27.215	27.290	26.600	26.790	24.882	911,138
2022-03-09	26.810	27.030	25.380	26.985	25.063	1,421,135
2022-03-08	26.020	27.315	25.970	26.150	24.288	1,071,747
2022-03-07	26.000	27.080	25.025	26.300	24.427	1,698,190
2022-03-04	28.815	29.055	26.535	26.730	24.826	1,505,255
2022-03-03	29.750	30.730	28.985	29.080	27.009	1,571,399
2022-03-02	28.520	30.210	28.520	29.220	27.139	2,056,695
2022-03-01	27.815	29.020	27.390	28.350	26.331	1,502,683
2022-02-28	27.410	27.820	26.880	27.690	25.718	1,156,736
2022-02-25	25.365	27.515	25.315	27.370	25.421	2,051,047
2022-02-24	25.110	26.020	24.450	24.915	23.140	2,060,968
2022-02-23	27.010	27.800	26.535	26.665	24.766	590,135
2022-02-22	25.180	27.605	25.000	26.950	25.031	1,054,215
2022-02-21	27.150	27.415	25.830	26.120	24.260	801,148
2022-02-18	27.080	27.270	26.690	26.900	24.984	531,432
2022-02-17	27.730	27.835	26.850	27.035	25.110	743,032
2022-02-16	27.445	27.860	27.110	27.730	25.755	737,678
2022-02-15	26.145	27.390	25.830	26.935	25.017	1,225,413
2022-02-14	27.015	27.165	26.165	26.360	24.483	1,473,690
2022-02-11	29.000	29.590	27.965	28.140	26.136	1,103,749

← NewerPage 20 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.