ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	21.630	21.630	21.020	21.373	20.271	773,078
2022-10-10	21.173	22.085	20.840	21.883	20.754	1,167,255
2022-10-07	20.901	21.205	20.700	20.768	19.697	1,036,836
2022-10-06	21.453	21.730	20.640	20.724	19.655	867,124
2022-10-05	22.195	22.195	21.440	22.020	20.885	1,315,506
2022-10-04	21.658	22.200	21.510	21.893	20.764	858,108
2022-10-03	20.265	21.490	20.265	21.193	20.100	1,192,274
2022-09-30	20.235	20.740	20.235	20.340	19.291	678,580
2022-09-29	19.901	20.415	19.426	20.191	19.150	1,827,480
2022-09-28	20.610	21.447	19.780	20.535	19.476	1,372,781
2022-09-27	21.100	21.535	21.090	21.288	20.190	2,244,100
2022-09-26	20.701	21.325	20.690	20.759	19.688	956,830
2022-09-23	21.795	21.795	20.850	21.635	20.520	943,137
2022-09-22	21.500	22.090	21.410	21.453	20.346	778,948
2022-09-21	21.483	21.945	21.483	21.483	20.375	302,347
2022-09-20	21.900	22.470	21.425	22.405	21.250	1,035,991
2022-09-16	21.600	22.305	21.415	21.653	20.536	3,118,452
2022-09-15	22.230	22.337	21.590	21.693	20.574	1,995,244
2022-09-14	22.400	22.925	21.745	22.605	21.440	2,303,414
2022-09-13	23.688	23.815	22.750	23.753	22.528	3,022,249
2022-09-12	23.325	24.170	23.325	23.335	22.132	952,106
2022-09-09	22.800	23.415	22.800	23.073	21.883	1,226,281
2022-09-08	22.368	23.020	22.275	22.873	21.693	623,185
2022-09-07	22.230	22.725	21.930	22.235	21.089	768,930
2022-09-06	22.390	22.950	22.390	22.505	21.345	657,218
2022-09-05	22.300	22.840	22.185	22.605	21.440	720,275
2022-09-02	22.263	23.255	21.850	22.278	21.129	922,603
2022-09-01	23.420	23.480	22.165	22.330	21.179	1,433,269
2022-08-31	23.635	24.215	23.635	24.020	22.782	1,556,074
2022-08-30	24.210	24.485	23.620	24.173	22.926	987,978
2022-08-26	23.768	24.290	23.495	24.088	22.846	1,028,722
2022-08-25	23.668	23.905	23.405	23.630	22.412	1,719,009
2022-08-24	23.905	23.905	23.280	23.783	22.556	962,796
2022-08-23	22.960	24.145	22.960	23.653	22.433	1,295,990
2022-08-22	23.179	23.179	22.235	22.945	21.762	1,024,062
2022-08-19	24.300	24.310	23.205	24.153	22.907	2,830,863
2022-08-18	24.160	24.625	24.160	24.253	23.002	1,338,809
2022-08-17	24.500	24.935	24.255	24.920	23.635	1,049,528
2022-08-16	24.240	25.070	24.240	24.353	23.097	893,228
2022-08-15	24.660	24.660	23.900	24.593	23.325	421,318
2022-08-12	24.805	24.805	24.430	24.715	23.441	1,895,268
2022-08-11	25.000	25.200	24.655	25.015	23.725	717,412
2022-08-10	24.353	24.935	24.125	24.173	22.926	1,513,942
2022-08-09	24.310	24.310	24.060	24.273	23.021	2,816,858
2022-08-08	24.040	24.595	23.935	24.058	22.817	407,114
2022-08-05	23.900	24.255	23.545	23.763	22.537	650,567
2022-08-04	23.535	24.010	23.380	23.563	22.348	1,382,459
2022-08-03	23.630	23.630	23.035	23.140	21.947	1,041,003
2022-08-02	23.500	23.635	22.990	23.430	22.222	1,066,284
2022-08-01	24.190	24.190	23.595	24.158	22.912	931,569
2022-07-29	23.400	24.050	23.240	23.305	22.103	1,947,200
2022-07-28	23.000	23.940	22.793	22.793	21.617	1,415,349
2022-07-27	22.595	22.995	22.595	22.758	21.584	490,580
2022-07-26	23.230	23.385	22.694	23.268	22.068	1,478,332
2022-07-25	23.030	23.390	22.610	22.700	21.530	2,032,877
2022-07-22	23.000	23.185	22.905	23.058	21.869	732,807
2022-07-21	23.230	23.230	22.600	22.888	21.707	3,717,832
2022-07-20	22.868	23.073	22.510	22.973	21.788	1,378,646
2022-07-19	21.920	22.758	21.705	22.758	21.584	1,559,285
2022-07-18	21.735	22.085	21.735	21.973	20.840	3,772,575

← NewerPage 18 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.