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%WTI99.02▲ 1.92%

← MTS.MC stock page

ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	26.925	27.105	26.760	26.935	25.017	314,472
2021-11-15	27.460	27.475	26.780	26.915	24.998	577,406
2021-11-12	28.470	28.480	27.385	27.630	25.662	859,417
2021-11-11	27.730	28.590	27.640	28.495	26.466	994,809
2021-11-10	27.700	27.870	26.795	27.350	25.402	735,216
2021-11-09	28.580	28.960	27.725	27.725	25.750	587,832
2021-11-08	28.030	29.020	27.975	28.855	26.800	415,569
2021-11-05	28.330	28.420	27.595	27.950	25.959	639,523
2021-11-04	28.870	28.980	28.305	28.415	26.391	349,120
2021-11-03	29.010	29.250	28.575	28.575	26.540	474,875
2021-11-02	29.410	29.410	28.515	28.750	26.702	885,789
2021-11-01	29.690	30.145	29.620	29.900	27.770	592,253
2021-10-29	28.735	29.340	28.670	29.340	27.250	482,431
2021-10-28	28.870	29.055	28.620	28.950	26.888	239,967
2021-10-27	29.000	29.580	28.445	29.135	27.060	548,348
2021-10-26	28.600	29.385	28.555	29.225	27.144	647,220
2021-10-25	27.450	28.465	27.450	28.400	26.377	579,201
2021-10-22	27.235	27.695	27.130	27.215	25.277	290,096
2021-10-21	27.975	27.975	26.970	26.970	25.049	486,657

← 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	0.1278 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.