ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	21.305	21.500	21.045	21.078	19.991	767,961
2022-07-14	21.853	22.290	21.070	22.030	20.894	2,058,164
2022-07-13	22.153	22.180	21.510	21.883	20.754	784,475
2022-07-12	21.678	22.165	21.250	21.340	20.240	1,498,196
2022-07-11	21.653	21.750	20.800	21.100	20.012	1,084,289
2022-07-08	22.060	22.060	21.255	21.458	20.351	821,502
2022-07-07	21.115	22.155	21.115	22.083	20.944	2,125,950
2022-07-06	20.565	21.460	20.565	21.230	20.135	1,533,119
2022-07-05	21.950	21.950	20.825	20.855	19.779	1,626,692
2022-07-04	21.600	22.005	21.600	21.940	20.809	1,132,063
2022-07-01	21.160	21.965	21.160	21.258	20.161	1,485,274
2022-06-30	21.970	21.970	21.040	21.673	20.555	2,037,126
2022-06-29	23.000	23.716	22.299	22.620	21.454	1,572,156
2022-06-28	23.080	23.720	23.080	23.515	22.303	2,178,015
2022-06-27	23.000	23.160	22.500	22.678	21.508	1,186,504
2022-06-24	22.358	22.655	21.930	22.145	21.003	1,716,740
2022-06-23	22.453	24.800	21.830	22.220	21.074	3,755,672
2022-06-22	23.790	23.790	22.165	22.400	21.245	3,088,669
2022-06-21	25.000	25.400	24.590	24.788	23.509	1,908,060
2022-06-20	24.794	24.794	24.245	24.635	23.365	1,825,533
2022-06-17	25.300	25.400	24.490	25.183	23.884	1,791,414
2022-06-16	26.410	26.410	25.030	25.178	23.879	1,446,333
2022-06-15	26.000	26.765	25.825	26.253	24.899	1,876,377
2022-06-14	26.445	26.445	25.345	26.340	24.982	11,197,920
2022-06-13	26.985	26.985	25.815	26.745	25.366	15,196,025
2022-06-10	28.400	28.490	27.100	28.245	26.789	1,898,580
2022-06-09	29.828	29.828	28.500	29.535	28.012	1,576,402
2022-06-08	30.553	30.960	29.804	30.868	29.276	1,448,256
2022-06-07	30.520	30.985	30.500	30.553	28.977	949,261
2022-06-06	30.425	30.980	30.425	30.453	28.882	1,330,802
2022-06-01	30.243	30.243	29.270	30.168	28.612	991,933
2022-05-31	30.200	30.460	29.905	30.400	28.833	2,361,007
2022-05-30	30.368	30.920	30.210	30.830	29.240	4,669,358
2022-05-27	29.565	30.445	29.565	29.730	28.197	3,204,938
2022-05-26	28.653	29.520	28.450	28.558	27.085	1,358,904
2022-05-25	28.478	28.730	28.140	28.430	26.964	2,524,405
2022-05-24	28.053	28.855	28.025	28.153	26.701	2,695,341
2022-05-23	27.930	28.545	27.930	27.930	26.490	10,624,887
2022-05-20	27.388	28.045	27.320	27.420	26.006	680,132
2022-05-19	27.000	27.565	26.650	27.135	25.736	3,880,887
2022-05-18	27.800	28.050	27.345	27.500	26.082	3,538,422
2022-05-17	27.530	27.745	27.150	27.515	26.096	16,601,705
2022-05-16	26.468	27.505	26.240	27.505	26.087	3,709,059
2022-05-13	26.000	26.445	25.740	26.035	24.693	981,232
2022-05-12	26.380	26.380	25.575	25.793	24.121	1,174,165
2022-05-11	26.553	27.015	26.260	26.658	24.930	1,093,126
2022-05-10	26.400	26.650	25.500	26.473	24.757	1,170,669
2022-05-09	26.000	26.605	25.005	26.363	24.654	8,440,128
2022-05-06	26.670	26.670	25.585	26.405	24.694	3,893,641
2022-05-05	28.000	28.305	26.345	26.830	25.091	1,219,719
2022-05-04	28.288	28.290	26.895	28.158	26.333	4,333,482
2022-05-03	27.740	28.225	27.210	27.525	25.741	21,772,008
2022-04-29	28.145	28.580	28.025	28.525	26.677	2,486,617
2022-04-28	28.100	28.575	27.320	28.383	26.543	3,920,083
2022-04-27	26.900	28.035	26.650	26.958	25.211	3,485,520
2022-04-26	27.660	27.660	26.545	27.583	25.795	5,199,903
2022-04-25	28.750	28.750	26.917	27.045	25.292	30,077,643
2022-04-22	29.958	30.465	29.530	30.168	28.213	1,093,430
2022-04-21	29.983	31.100	29.983	29.983	28.040	1,141,229
2022-04-20	30.300	30.935	29.865	30.363	28.395	1,853,237

← NewerPage 19 of 22 · 1,262 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.