ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.350	29.790	28.860	29.400	27.306	4,479,661
2022-02-08	28.315	29.360	28.200	29.140	27.064	5,671,200
2022-02-07	27.600	28.545	27.390	28.300	26.284	5,683,769
2022-02-04	28.000	28.055	26.830	27.180	25.244	3,735,269
2022-02-03	28.125	28.200	27.640	27.830	25.848	3,246,983
2022-02-02	28.110	28.415	27.625	27.795	25.815	4,747,678
2022-02-01	26.695	27.745	26.615	27.695	25.722	6,725,512
2022-01-31	26.180	26.775	25.910	26.195	24.329	6,095,864
2022-01-28	26.500	26.815	25.350	25.585	23.763	9,709,940
2022-01-27	26.100	27.280	25.945	27.045	25.119	5,378,620
2022-01-26	27.100	27.915	26.995	27.250	25.309	5,103,668
2022-01-25	27.500	27.500	26.215	26.735	24.831	6,110,882
2022-01-24	28.295	28.310	26.460	26.985	25.063	9,029,716
2022-01-21	30.225	30.285	28.750	28.840	26.786	10,241,200
2022-01-20	31.780	32.040	30.710	31.120	28.903	5,077,560
2022-01-19	30.970	32.020	30.580	31.620	29.368	5,041,431
2022-01-18	32.100	32.150	30.835	31.150	28.931	5,979,350
2022-01-17	32.745	32.750	32.150	32.275	29.976	2,697,308
2022-01-14	32.560	32.985	32.235	32.435	30.125	3,083,248
2022-01-13	32.590	33.000	32.500	32.940	30.594	4,010,658
2022-01-12	31.095	33.015	31.000	32.590	30.269	7,767,220
2022-01-11	30.370	30.790	30.195	30.600	28.420	4,389,479
2022-01-10	30.480	30.635	29.965	30.190	28.040	3,499,246
2022-01-07	29.685	30.870	29.600	30.525	28.351	5,648,913
2022-01-06	29.300	29.825	29.165	29.520	27.417	4,231,205
2022-01-05	29.250	29.700	28.855	29.700	27.584	4,946,503
2022-01-04	28.560	29.090	28.135	28.935	26.874	4,499,756
2022-01-03	28.240	28.850	28.025	28.610	26.572	2,952,822
2021-12-31	28.210	28.485	28.145	28.145	26.140	1,151,196
2021-12-30	28.680	28.800	28.355	28.355	26.335	2,398,534
2021-12-29	28.625	28.875	28.490	28.720	26.674	2,595,606
2021-12-28	28.650	28.860	28.510	28.655	26.614	2,363,518
2021-12-27	28.330	28.685	28.285	28.625	26.586	3,043,296
2021-12-24	28.305	28.730	28.215	28.435	26.410	1,384,117
2021-12-23	29.200	29.250	28.170	28.360	26.340	4,681,543
2021-12-22	28.520	29.110	28.520	28.950	26.888	6,015,609
2021-12-21	28.385	29.005	28.385	28.540	26.507	7,339,569
2021-12-20	28.000	28.410	27.650	27.760	25.783	8,086,314
2021-12-17	28.500	29.250	28.280	28.690	26.646	8,964,043
2021-12-16	28.140	29.080	27.925	28.810	26.758	10,286,130
2021-12-15	27.515	28.350	27.365	27.420	25.467	8,762,961
2021-12-14	26.400	27.855	26.360	27.720	25.745	12,299,380
2021-12-13	26.195	26.635	25.655	25.655	23.828	5,063,872
2021-12-10	25.830	26.335	25.730	25.745	23.911	3,678,661
2021-12-09	26.095	26.415	25.560	25.830	23.990	4,793,355
2021-12-08	26.265	26.660	26.055	26.240	24.371	5,675,619
2021-12-07	25.500	26.405	25.480	26.360	24.482	6,902,050
2021-12-06	24.620	25.245	24.455	25.035	23.252	5,228,785
2021-12-03	25.150	25.180	24.270	24.545	22.797	4,917,716
2021-12-02	24.140	24.970	24.020	24.810	23.043	6,548,264
2021-12-01	24.280	24.860	24.125	24.625	22.871	7,352,388
2021-11-30	23.900	24.410	23.115	23.930	22.225	12,712,630
2021-11-29	24.940	25.335	24.350	24.440	22.699	8,508,487
2021-11-26	24.700	24.985	24.200	24.245	22.518	10,035,220
2021-11-25	26.325	26.490	25.735	26.075	24.218	4,839,352
2021-11-24	26.950	27.500	26.225	26.330	24.454	6,509,569
2021-11-23	26.810	27.380	26.445	26.910	24.993	5,435,205
2021-11-22	26.705	27.140	26.635	26.960	25.040	5,810,372
2021-11-19	27.300	27.650	26.275	26.430	24.547	7,741,289
2021-11-18	26.750	27.725	26.700	27.165	25.230	7,187,485

← NewerPage 21 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.