ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	23.310	24.060	23.210	23.915	22.523	5,253,920
2022-07-28	22.880	23.950	22.755	23.115	21.769	6,259,650
2022-07-27	22.800	22.995	22.590	22.695	21.374	2,985,847
2022-07-26	23.230	23.390	22.710	22.710	21.388	3,017,974
2022-07-25	22.610	23.400	22.590	23.095	21.751	3,120,629
2022-07-22	23.000	23.200	22.905	23.040	21.699	3,022,822
2022-07-21	22.905	23.250	22.590	22.925	21.590	4,030,656
2022-07-20	22.890	23.035	22.505	22.980	21.642	4,527,534
2022-07-19	21.710	22.760	21.695	22.700	21.379	3,532,006
2022-07-18	21.940	22.085	21.730	21.925	20.649	3,191,911
2022-07-15	21.105	21.500	21.010	21.465	20.215	3,455,281
2022-07-14	21.955	22.155	21.045	21.265	20.027	3,421,399
2022-07-13	21.885	22.250	21.490	22.000	20.719	3,165,740
2022-07-12	21.305	22.190	21.200	22.075	20.790	3,320,238
2022-07-11	21.240	21.770	20.725	21.600	20.343	3,054,691
2022-07-08	21.510	22.055	21.250	21.860	20.587	3,230,917
2022-07-07	21.100	22.165	21.100	21.785	20.517	5,084,749
2022-07-06	20.915	21.450	20.555	20.650	19.448	4,210,107
2022-07-05	21.950	21.960	20.725	20.890	19.674	4,612,253
2022-07-04	21.985	22.030	21.570	21.830	20.559	2,341,143
2022-07-01	21.230	21.970	21.140	21.625	20.366	4,105,317
2022-06-30	21.835	21.990	21.035	21.510	20.258	5,797,712
2022-06-29	22.675	22.985	22.295	22.340	21.040	3,251,608
2022-06-28	23.450	23.745	23.080	23.080	21.736	4,361,705
2022-06-27	22.680	23.180	22.605	23.080	21.736	3,967,478
2022-06-24	22.200	22.660	21.910	22.500	21.190	4,765,417
2022-06-23	22.250	22.995	21.825	22.295	20.997	5,906,604
2022-06-22	23.780	23.795	22.160	22.430	21.124	10,078,910
2022-06-21	24.760	25.415	24.595	24.800	23.356	3,495,199
2022-06-20	24.745	24.815	24.250	24.515	23.088	3,559,867
2022-06-17	25.155	25.415	24.485	24.725	23.286	8,857,906
2022-06-16	26.200	26.430	25.015	25.080	23.620	5,745,867
2022-06-15	26.250	26.765	25.815	26.525	24.981	5,706,510
2022-06-14	26.375	26.470	25.345	25.935	24.425	5,664,363
2022-06-13	26.850	26.985	25.810	25.995	24.482	6,967,969
2022-06-10	28.400	28.540	27.105	27.155	25.574	6,685,006
2022-06-09	29.605	29.805	28.500	28.500	26.841	4,745,532
2022-06-08	30.960	30.970	29.785	29.855	28.117	4,928,675
2022-06-07	30.500	30.985	30.420	30.880	29.082	3,769,153
2022-06-06	30.475	30.980	30.440	30.810	29.016	3,742,169
2022-06-03	30.500	30.535	30.090	30.350	28.583	3,489,975
2022-06-02	29.960	30.515	29.835	30.325	28.560	4,009,019
2022-06-01	30.200	30.275	29.235	29.635	27.910	4,870,188
2022-05-31	30.460	30.485	29.900	29.955	28.211	9,992,026
2022-05-30	30.880	30.945	30.190	30.475	28.701	4,055,147
2022-05-27	29.700	30.445	29.530	30.445	28.673	5,886,142
2022-05-26	28.605	29.525	28.450	29.490	27.773	4,655,423
2022-05-25	28.500	28.735	28.130	28.550	26.888	3,801,841
2022-05-24	28.100	28.865	28.015	28.040	26.408	4,137,123
2022-05-23	28.000	28.570	27.870	28.525	26.864	5,180,671
2022-05-20	27.430	28.055	27.315	27.400	25.805	5,260,394
2022-05-19	27.245	27.330	26.645	27.130	25.551	5,301,535
2022-05-18	27.500	28.080	27.320	27.565	25.960	4,769,465
2022-05-17	27.600	27.770	27.315	27.610	26.003	4,786,913
2022-05-16	26.250	27.505	26.180	27.150	25.570	5,676,915
2022-05-13	26.000	26.445	25.725	26.445	24.906	4,682,087
2022-05-12	25.900	26.450	25.545	26.050	24.194	6,244,868
2022-05-11	26.700	27.080	26.245	26.895	24.979	6,256,616
2022-05-10	26.365	26.675	25.490	25.955	24.106	5,941,392
2022-05-09	25.005	26.650	25.000	25.950	24.102	7,676,752

← NewerPage 19 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.