ArcelorMittal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	30.225	30.225	28.795	28.853	26.983	1,617,723
2022-01-20	31.985	31.985	30.735	31.063	29.050	950,523
2022-01-19	30.845	31.995	30.740	31.468	29.428	3,318,580
2022-01-18	32.110	32.110	30.845	31.140	29.122	1,189,803
2022-01-17	32.500	32.745	32.185	32.278	30.186	1,188,048
2022-01-14	32.500	32.970	32.255	32.440	30.338	9,353,631
2022-01-13	32.525	32.990	32.525	32.835	30.707	873,283
2022-01-12	30.800	33.015	30.610	32.558	30.448	1,866,167
2022-01-11	30.215	30.780	30.215	30.530	28.552	1,604,494
2022-01-10	30.100	30.640	29.994	30.268	28.306	1,566,970
2022-01-07	29.660	30.860	29.660	30.453	28.479	1,108,751
2022-01-06	29.222	29.795	29.222	29.488	27.577	2,393,957
2022-01-05	29.130	29.705	28.868	29.093	27.207	9,820,815
2022-01-04	28.888	29.085	28.135	28.835	26.966	1,129,224
2021-12-31	28.353	28.455	28.145	28.163	26.338	219,207
2021-12-30	28.780	28.780	28.355	28.410	26.569	555,219
2021-12-29	28.600	28.860	28.515	28.793	26.927	522,684
2021-12-24	28.300	28.705	28.225	28.278	26.445	649,633
2021-12-23	29.150	29.150	28.210	28.330	26.494	555,791
2021-12-22	29.000	29.105	28.625	28.905	27.032	2,428,828
2021-12-21	28.578	29.000	28.043	28.573	26.721	1,756,549
2021-12-20	27.800	28.390	27.660	27.763	25.963	1,571,727
2021-12-17	28.653	29.225	28.290	28.658	26.800	3,397,828
2021-12-16	28.400	29.080	27.925	28.900	27.027	2,889,196
2021-12-15	27.360	28.340	27.360	27.430	25.653	3,163,038
2021-12-14	26.415	27.845	26.415	27.715	25.919	2,761,042
2021-12-13	26.330	26.625	25.655	25.693	24.028	379,614
2021-12-10	25.735	26.315	25.735	25.853	24.177	381,648
2021-12-09	26.390	26.390	25.575	25.863	24.187	700,048
2021-12-08	26.353	26.758	26.075	26.253	24.551	418,312
2021-12-07	25.500	26.395	25.500	26.000	24.315	1,097,364
2021-12-06	24.500	25.240	24.500	25.125	23.497	1,280,951
2021-12-03	25.180	25.180	24.330	24.488	22.901	694,449
2021-12-02	24.140	24.980	24.035	24.905	23.291	1,072,753
2021-12-01	24.130	24.855	24.130	24.693	23.092	1,639,087
2021-11-30	24.010	24.440	23.570	24.005	22.449	2,560,093
2021-11-29	24.360	25.290	24.360	24.563	22.971	846,475
2021-11-26	24.945	24.945	24.198	24.225	22.655	2,047,682
2021-11-25	26.490	26.490	25.760	26.100	24.409	1,718,238
2021-11-24	26.800	27.490	26.240	26.425	24.713	2,418,005
2021-11-23	26.740	27.370	26.440	27.058	25.304	735,645
2021-11-22	26.487	27.145	26.487	27.000	25.250	1,091,552
2021-11-19	27.158	27.600	26.290	26.468	24.752	730,238
2021-11-18	26.725	27.730	26.725	27.253	25.487	1,481,347
2021-11-17	26.753	27.410	26.620	27.273	25.505	1,530,975
2021-11-16	27.100	27.100	26.785	26.920	25.176	697,834
2021-11-15	27.480	27.480	26.795	26.853	25.112	776,370
2021-11-12	28.478	28.490	27.385	27.610	25.821	1,532,052
2021-11-11	27.958	28.570	27.665	28.393	26.553	1,798,989
2021-11-10	27.600	27.830	26.790	27.383	25.608	1,070,994
2021-11-09	28.800	28.970	27.725	27.730	25.933	1,153,206
2021-11-08	28.000	29.020	27.831	28.340	26.504	993,332
2021-11-05	28.415	28.415	27.600	27.958	26.146	1,204,560
2021-11-04	28.600	28.970	28.305	28.405	26.564	748,319
2021-11-03	28.900	29.260	28.575	28.620	26.765	1,075,296
2021-11-02	29.100	30.027	28.535	28.753	26.889	1,499,456
2021-11-01	29.600	30.150	29.600	29.878	27.941	1,122,685
2021-10-29	28.700	29.345	28.685	29.330	27.429	774,587
2021-10-28	29.070	29.070	27.813	28.925	27.051	636,125
2021-10-27	29.400	29.595	28.475	29.110	27.224	961,281

← NewerPage 21 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.