ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	22.700	23.480	22.435	23.315	21.958	4,729,998
2022-10-20	22.130	22.990	21.920	22.780	21.454	3,715,907
2022-10-19	22.250	22.485	21.990	22.080	20.795	2,357,339
2022-10-18	22.205	22.635	21.960	22.130	20.842	2,789,619
2022-10-17	21.675	22.255	21.675	22.135	20.846	3,086,803
2022-10-14	22.300	22.390	21.650	21.655	20.394	3,398,461
2022-10-13	21.390	21.975	21.135	21.880	20.606	4,440,792
2022-10-12	21.400	21.600	20.815	21.380	20.135	4,134,586
2022-10-11	21.500	21.640	21.010	21.490	20.239	3,813,045
2022-10-10	20.825	22.090	20.785	21.720	20.456	4,052,601
2022-10-07	20.790	21.215	20.680	21.080	19.853	3,518,291
2022-10-06	21.720	21.745	20.635	20.860	19.646	4,435,515
2022-10-05	22.090	22.210	21.405	21.760	20.493	3,034,908
2022-10-04	21.870	22.200	21.505	22.200	20.908	3,872,192
2022-10-03	20.360	21.520	20.225	21.410	20.164	3,498,158
2022-09-30	20.380	20.740	20.190	20.665	19.462	4,130,552
2022-09-29	20.080	20.420	19.400	20.140	18.968	5,459,484
2022-09-28	20.660	20.695	19.754	20.350	19.165	7,682,978
2022-09-27	21.240	21.535	21.085	21.225	19.989	3,118,750
2022-09-26	20.700	21.370	20.650	20.950	19.730	3,639,732
2022-09-23	21.665	21.805	20.830	21.025	19.801	4,169,589
2022-09-22	21.455	22.090	21.400	21.775	20.507	3,036,259
2022-09-21	21.575	21.950	21.445	21.860	20.587	2,759,476
2022-09-20	22.385	22.495	21.420	21.680	20.418	3,987,002
2022-09-19	21.950	22.455	21.660	22.250	20.955	2,473,425
2022-09-16	21.620	22.325	21.400	22.200	20.908	9,613,443
2022-09-15	21.650	22.240	21.565	22.000	20.719	5,791,676
2022-09-14	22.515	22.935	21.730	21.915	20.639	5,629,095
2022-09-13	23.735	23.815	22.750	22.880	21.548	3,823,394
2022-09-12	23.400	24.170	23.315	23.690	22.311	4,069,220
2022-09-09	22.880	23.425	22.775	22.935	21.600	3,852,813
2022-09-08	22.795	23.030	22.230	22.645	21.327	3,503,098
2022-09-07	22.265	22.730	21.915	22.645	21.327	3,712,711
2022-09-06	22.530	22.980	22.370	22.720	21.397	3,028,305
2022-09-05	22.600	22.840	22.160	22.485	21.176	2,747,082
2022-09-02	22.260	23.250	21.850	23.225	21.873	4,441,668
2022-09-01	23.435	23.475	22.160	22.270	20.974	5,534,914
2022-08-31	23.975	24.230	23.600	23.755	22.372	11,516,930
2022-08-30	24.205	24.485	23.595	23.790	22.405	4,073,598
2022-08-29	23.310	24.290	23.140	24.210	22.801	3,899,097
2022-08-26	24.100	24.300	23.490	23.535	22.165	3,519,850
2022-08-25	23.645	23.915	23.380	23.780	22.396	3,279,529
2022-08-24	23.790	23.915	23.270	23.410	22.047	3,679,857
2022-08-23	22.960	24.150	22.950	23.875	22.485	4,225,536
2022-08-22	23.100	23.175	22.225	23.175	21.826	4,749,263
2022-08-19	24.300	24.310	23.205	23.215	21.864	5,404,167
2022-08-18	24.245	24.640	24.145	24.420	22.998	2,479,119
2022-08-17	24.840	24.970	24.225	24.370	22.951	2,925,646
2022-08-16	24.315	25.090	24.215	24.870	23.422	3,640,717
2022-08-15	24.605	24.635	23.895	24.115	22.711	2,407,154
2022-08-12	24.775	24.815	24.425	24.435	23.013	3,662,828
2022-08-11	25.015	25.215	24.650	24.835	23.389	2,798,451
2022-08-10	24.380	24.940	24.110	24.865	23.418	3,197,393
2022-08-09	24.300	24.320	24.035	24.185	22.777	2,615,109
2022-08-08	24.040	24.630	23.935	24.355	22.937	3,041,001
2022-08-05	23.750	24.265	23.465	23.985	22.589	3,883,191
2022-08-04	23.585	24.010	23.385	23.795	22.410	3,458,069
2022-08-03	23.160	23.640	23.025	23.535	22.165	3,010,861
2022-08-02	23.345	23.455	22.960	23.230	21.878	3,929,818
2022-08-01	24.075	24.190	23.580	23.635	22.259	3,878,501

← NewerPage 18 of 22 · 1,281 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.