ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	26.480	26.710	25.550	26.320	24.445	5,282,295
2022-05-05	28.200	28.315	26.305	26.345	24.468	6,546,242
2022-05-04	28.290	28.290	26.895	26.895	24.979	5,623,787
2022-05-03	27.440	28.235	27.200	28.120	26.117	4,601,068
2022-05-02	27.820	28.080	26.610	26.975	25.054	4,837,017
2022-04-29	28.270	28.595	27.995	28.115	26.112	3,844,164
2022-04-28	28.300	28.630	27.315	27.750	25.773	3,920,726
2022-04-27	26.690	28.035	26.650	28.035	26.038	4,862,041
2022-04-26	27.520	27.715	26.520	26.870	24.956	5,320,234
2022-04-25	28.750	28.800	26.920	26.920	25.002	8,757,557
2022-04-22	30.030	30.500	29.530	29.530	27.427	4,608,870
2022-04-21	30.115	31.125	29.955	30.775	28.583	5,189,169
2022-04-20	30.375	30.950	29.865	29.865	27.738	4,005,040
2022-04-19	30.710	31.225	30.130	30.415	28.248	4,189,211
2022-04-14	30.220	30.565	29.925	30.505	28.332	5,849,352
2022-04-13	29.200	30.160	29.020	29.635	27.524	4,868,458
2022-04-12	28.325	29.365	28.220	29.280	27.194	4,649,708
2022-04-11	28.000	28.970	27.985	28.630	26.591	3,833,038
2022-04-08	28.350	28.800	28.015	28.280	26.266	3,917,717
2022-04-07	27.850	28.270	27.290	27.730	25.755	4,037,947
2022-04-06	28.050	28.465	27.680	28.020	26.024	4,696,516
2022-04-05	29.500	29.625	28.215	28.465	26.437	5,928,937
2022-04-04	29.600	29.875	29.245	29.620	27.510	3,439,622
2022-04-01	29.100	29.915	28.720	29.785	27.663	3,502,459
2022-03-31	29.500	29.785	29.270	29.300	27.213	3,897,167
2022-03-30	30.285	30.285	29.260	29.715	27.598	4,861,014
2022-03-29	30.700	30.800	29.210	30.025	27.886	6,954,824
2022-03-28	31.105	31.305	30.240	30.370	28.207	4,796,750
2022-03-25	30.600	31.215	30.370	31.215	28.992	5,571,514
2022-03-24	30.220	30.600	29.905	30.255	28.100	4,096,717
2022-03-23	30.530	30.750	29.705	30.290	28.132	4,926,332
2022-03-22	30.220	31.100	30.190	30.555	28.379	6,392,994
2022-03-21	28.460	29.930	28.430	29.925	27.793	6,493,171
2022-03-18	28.930	28.985	28.180	28.370	26.349	10,314,920
2022-03-17	28.900	29.410	28.335	28.920	26.860	5,652,278
2022-03-16	28.250	28.945	28.080	28.770	26.721	9,555,992
2022-03-15	27.165	27.455	26.440	27.370	25.420	7,455,904
2022-03-14	27.680	28.115	26.915	27.820	25.838	6,116,682
2022-03-11	27.210	27.840	26.215	27.690	25.718	7,420,998
2022-03-10	27.300	27.325	26.585	26.760	24.854	7,679,096
2022-03-09	26.700	27.050	25.095	26.985	25.063	9,928,154
2022-03-08	26.055	27.330	25.925	26.145	24.283	7,797,259
2022-03-07	25.755	27.065	25.005	26.265	24.394	9,704,597
2022-03-04	28.820	29.045	26.525	26.735	24.831	8,669,883
2022-03-03	29.905	30.750	28.990	29.080	27.009	9,040,436
2022-03-02	28.640	30.220	28.515	29.205	27.125	10,190,570
2022-03-01	27.900	29.030	27.390	28.365	26.345	8,492,159
2022-02-28	27.460	27.855	26.725	27.705	25.732	10,705,980
2022-02-25	25.350	27.530	25.275	27.420	25.467	11,901,170
2022-02-24	25.250	26.040	24.440	24.915	23.140	12,369,680
2022-02-23	26.960	27.800	26.525	26.655	24.756	5,352,901
2022-02-22	25.140	27.620	25.050	26.930	25.012	7,655,147
2022-02-21	27.210	27.420	25.825	26.150	24.287	5,265,042
2022-02-18	27.150	27.280	26.670	26.940	25.021	4,803,893
2022-02-17	27.775	27.825	26.855	27.040	25.114	5,336,265
2022-02-16	27.400	27.880	27.130	27.775	25.797	6,003,357
2022-02-15	26.100	27.400	25.925	26.915	24.998	7,289,650
2022-02-14	26.980	27.160	26.160	26.340	24.464	9,595,660
2022-02-11	28.880	29.590	27.965	28.100	26.098	8,382,645
2022-02-10	28.785	29.425	27.800	29.065	26.995	7,318,611

← NewerPage 20 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.