ArcelorMittal SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	27.300	27.650	26.275	26.430	24.547	7,741,289
2021-11-18	26.750	27.725	26.700	27.165	25.230	7,187,485
2021-11-17	26.750	27.415	26.595	27.230	25.290	5,854,059
2021-11-16	26.860	27.110	26.765	26.870	24.956	3,846,585
2021-11-15	27.370	27.485	26.765	26.885	24.970	5,480,269
2021-11-12	28.500	28.520	27.370	27.600	25.634	6,473,065
2021-11-11	27.760	28.600	27.590	28.480	26.451	8,351,196
2021-11-10	27.675	27.860	26.790	27.360	25.411	5,859,360
2021-11-09	28.570	28.975	27.720	27.745	25.769	5,549,962
2021-11-08	28.010	29.030	27.975	28.805	26.753	5,957,115
2021-11-05	28.270	28.450	27.590	27.995	26.001	7,106,540
2021-11-04	28.855	28.975	28.305	28.440	26.414	4,831,160
2021-11-03	29.000	29.260	28.610	28.620	26.581	4,164,495
2021-11-02	29.315	29.395	28.515	28.790	26.739	6,604,908
2021-11-01	29.600	30.155	29.600	29.915	27.784	4,797,540
2021-10-29	28.750	29.350	28.660	29.325	27.236	4,430,025
2021-10-28	28.825	29.075	28.610	28.950	26.888	3,480,643
2021-10-27	28.945	29.605	28.465	29.175	27.097	6,095,345
2021-10-26	28.640	29.400	28.505	29.315	27.227	6,871,793
2021-10-25	27.535	28.475	27.500	28.425	26.400	5,142,231
2021-10-22	27.190	27.710	27.090	27.180	25.244	4,518,221
2021-10-21	27.700	27.750	26.995	27.000	25.077	5,360,274
2021-10-20	27.490	28.115	27.315	28.045	26.047	4,332,618
2021-10-19	28.080	28.190	27.620	27.770	25.792	4,845,446
2021-10-18	27.820	28.180	27.405	27.660	25.690	5,496,985
2021-10-15	27.610	27.935	27.360	27.685	25.713	6,405,938
2021-10-14	27.105	27.680	26.890	27.380	25.430	5,486,094

← NewerPage 22 of 22 · 1,287 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.