ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	30.553	31.215	30.130	30.683	28.694	1,160,325
2022-04-14	30.130	30.570	29.935	30.145	28.192	2,282,117
2022-04-13	29.300	30.160	29.135	29.210	27.317	9,806,893
2022-04-12	28.300	29.355	28.245	28.330	26.494	2,288,215
2022-04-11	28.000	28.970	27.985	28.110	26.288	747,929
2022-04-08	28.035	28.735	28.035	28.340	26.504	1,375,832
2022-04-07	27.540	28.245	27.340	27.778	25.978	2,491,124
2022-04-06	28.000	28.470	27.690	28.110	26.288	3,754,398
2022-04-05	29.500	29.520	28.235	29.478	27.567	1,594,618
2022-04-04	29.500	29.855	29.260	29.468	27.558	841,686
2022-04-01	29.588	29.890	28.755	29.053	27.170	1,210,573
2022-03-31	29.400	29.760	29.275	29.630	27.710	3,602,010
2022-03-30	30.285	30.285	29.275	30.100	28.149	4,857,079
2022-03-29	30.653	30.725	29.210	29.335	27.434	5,849,089
2022-03-28	30.255	31.275	30.255	31.045	29.033	4,163,475
2022-03-25	30.500	31.215	30.380	30.578	28.596	4,602,009
2022-03-24	30.000	30.595	29.955	30.225	28.266	2,012,856
2022-03-23	30.400	30.715	29.700	30.653	28.666	1,342,289
2022-03-22	30.155	31.100	30.155	30.210	28.252	1,667,618
2022-03-21	28.745	29.928	28.460	29.900	27.962	2,212,808
2022-03-18	28.963	28.963	28.200	28.963	27.086	2,243,143
2022-03-17	28.900	29.375	28.345	28.945	27.069	1,714,720
2022-03-16	28.100	28.940	28.100	28.505	26.658	1,804,087
2022-03-15	27.300	27.455	26.455	27.253	25.487	1,607,654
2022-03-14	27.753	28.110	26.950	27.573	25.786	1,824,143
2022-03-11	26.868	27.840	26.250	26.920	25.176	1,985,935
2022-03-10	27.153	27.340	26.590	27.200	25.437	3,047,545
2022-03-09	26.510	27.005	25.150	26.545	24.825	3,115,594
2022-03-08	27.020	27.325	26.045	27.263	25.496	1,853,027
2022-03-07	25.500	26.975	25.040	26.330	24.624	1,220,531
2022-03-04	28.278	29.931	26.555	27.500	25.718	1,904,722
2022-03-03	29.200	30.750	29.000	29.078	27.193	1,810,926
2022-03-02	29.000	30.210	28.565	29.393	27.488	3,038,206
2022-03-01	27.773	29.020	27.440	28.468	26.623	2,013,136
2022-02-28	27.820	27.820	26.880	27.805	26.003	2,508,914
2022-02-25	25.400	27.520	24.667	27.393	25.617	4,483,803
2022-02-24	25.000	26.015	24.460	24.835	23.226	3,933,065
2022-02-23	27.000	27.795	26.535	26.693	24.963	1,198,414
2022-02-22	25.500	27.575	25.155	26.953	25.206	1,384,555
2022-02-21	26.753	27.415	25.840	26.145	24.451	2,732,531
2022-02-18	26.853	27.280	26.670	26.915	25.171	724,810
2022-02-17	27.200	27.815	26.870	27.015	25.264	1,441,319
2022-02-16	27.400	27.870	27.135	27.763	25.963	1,241,923
2022-02-15	26.145	27.350	25.980	26.820	25.082	976,316
2022-02-14	26.953	27.150	26.175	26.283	24.579	2,921,217
2022-02-11	29.063	29.570	28.002	28.073	26.253	3,326,563
2022-02-10	29.100	30.069	28.008	29.158	27.268	1,846,539
2022-02-09	29.400	29.770	28.875	29.445	27.537	3,542,657
2022-02-08	28.500	29.355	28.225	29.193	27.301	1,874,810
2022-02-07	27.568	28.540	27.430	28.420	26.578	1,875,417
2022-02-04	27.753	28.093	26.835	27.125	25.367	1,391,177
2022-02-03	28.058	28.180	27.680	27.858	26.052	913,205
2022-02-02	28.365	28.365	27.635	27.810	26.008	2,626,122
2022-02-01	26.700	27.792	26.640	27.620	25.830	2,090,109
2022-01-31	26.000	26.775	25.990	26.240	24.540	3,796,452
2022-01-28	26.358	26.800	25.385	25.473	23.822	3,634,788
2022-01-27	26.688	27.245	25.995	26.988	25.239	1,978,834
2022-01-26	27.140	27.910	27.040	27.340	25.568	2,070,609
2022-01-25	27.500	27.500	26.305	26.783	25.047	3,741,623
2022-01-24	28.320	28.320	26.470	26.940	25.194	3,647,454

← NewerPage 20 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.