ArcelorMittal SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	27.050	27.715	26.615	27.160	25.226	463,804
2021-11-17	26.855	27.400	26.605	27.275	25.332	377,736
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
2021-10-20	27.430	28.100	27.335	28.070	26.071	406,151
2021-10-19	28.080	28.185	27.610	27.755	25.778	315,426
2021-10-18	27.850	28.160	27.405	27.665	25.695	499,663
2021-10-15	27.700	27.950	27.355	27.700	25.727	461,347
2021-10-14	27.120	27.660	26.895	27.435	25.481	678,379

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.