ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	28.880	29.400	27.765	29.195	27.116	1,744,527
2022-02-09	29.385	29.775	28.880	29.420	27.325	757,296
2022-02-08	28.300	29.350	28.185	29.150	27.074	1,126,326
2022-02-07	27.610	28.530	27.390	28.260	26.247	855,544
2022-02-04	28.100	28.100	26.830	27.165	25.230	623,284
2022-02-03	28.085	28.200	27.620	27.830	25.848	457,101
2022-02-02	28.085	28.400	27.625	27.800	25.820	783,357
2022-02-01	26.695	27.730	26.575	27.690	25.718	965,130
2022-01-31	26.200	26.755	25.950	26.245	24.376	949,722
2022-01-28	26.545	26.815	25.365	25.560	23.740	1,247,497
2022-01-27	26.230	27.270	25.965	27.070	25.142	1,049,800
2022-01-26	27.100	27.915	26.985	27.280	25.337	881,375
2022-01-25	27.450	27.535	26.230	26.750	24.845	1,025,879
2022-01-24	28.300	28.300	26.480	26.950	25.031	1,649,579
2022-01-21	30.300	30.300	28.770	28.870	26.814	1,426,317
2022-01-20	31.740	32.000	30.725	31.100	28.885	669,529
2022-01-19	30.940	32.000	30.570	31.600	29.349	667,439
2022-01-18	31.950	32.145	30.850	31.130	28.913	771,180
2022-01-17	32.685	32.735	32.150	32.270	29.972	283,902
2022-01-14	32.555	32.975	32.235	32.405	30.097	505,824
2022-01-13	32.600	32.995	32.495	32.885	30.543	708,471
2022-01-12	31.000	33.015	30.845	32.535	30.218	1,387,004
2022-01-11	30.425	30.780	30.200	30.565	28.388	471,336
2022-01-10	30.580	30.635	29.885	30.165	28.017	506,776
2022-01-07	29.640	30.855	29.600	30.500	28.328	883,103
2022-01-06	29.200	29.805	29.150	29.420	27.325	567,499
2022-01-05	29.220	29.695	28.870	29.665	27.552	558,825
2022-01-04	28.575	29.080	28.155	28.960	26.897	655,731
2022-01-03	28.310	28.845	28.060	28.635	26.596	391,233
2021-12-30	28.825	28.825	28.375	28.375	26.354	332,818
2021-12-29	28.640	28.860	28.490	28.730	26.684	290,850
2021-12-28	28.660	28.850	28.515	28.650	26.609	259,669
2021-12-27	28.315	28.680	28.300	28.670	26.628	306,515
2021-12-23	29.200	29.230	28.185	28.345	26.326	572,797
2021-12-22	28.560	29.100	28.540	28.960	26.897	421,627
2021-12-21	28.400	29.000	28.400	28.550	26.517	531,312
2021-12-20	27.945	28.380	27.665	27.730	25.755	552,468
2021-12-17	28.510	29.230	28.300	28.640	26.600	557,132
2021-12-16	28.130	29.065	27.950	28.835	26.781	905,458
2021-12-15	27.735	28.340	27.375	27.440	25.486	693,991
2021-12-14	26.260	27.840	26.260	27.655	25.685	1,017,708
2021-12-13	26.215	26.620	25.665	25.675	23.846	325,697
2021-12-10	25.800	26.330	25.740	25.745	23.911	257,010
2021-12-09	26.035	26.450	25.560	25.785	23.949	301,314
2021-12-08	26.295	26.650	26.065	26.240	24.371	394,863
2021-12-07	25.545	26.395	25.545	26.335	24.459	595,251
2021-12-06	24.730	25.230	24.455	25.010	23.229	367,346
2021-12-03	25.150	25.190	24.265	24.480	22.736	346,273
2021-12-02	24.050	24.950	24.035	24.855	23.085	539,202
2021-12-01	24.215	24.850	24.135	24.690	22.932	480,994
2021-11-30	24.000	24.430	23.300	23.975	22.267	785,155
2021-11-29	24.900	25.330	24.365	24.500	22.755	833,832
2021-11-26	24.810	24.990	24.215	24.255	22.528	1,236,744
2021-11-25	26.340	26.450	25.740	26.110	24.250	501,996
2021-11-24	26.895	27.490	26.250	26.380	24.501	584,897
2021-11-23	26.790	27.370	26.450	26.970	25.049	376,294
2021-11-22	26.725	27.150	26.665	26.975	25.054	412,118
2021-11-19	27.365	27.650	26.280	26.450	24.566	525,443
2021-11-18	27.050	27.715	26.615	27.160	25.226	463,804
2021-11-17	26.855	27.400	26.605	27.275	25.332	377,736

← NewerPage 21 of 22 · 1,284 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.