Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ArcelorMittal S.A. logo
MTS.MC
ArcelorMittal S.A.
13:08:57
55.38 €
0.0000 (%0.00)
Previous Close: 55.88
Day Low₺55.06
Day High₺56.18
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MTS.MC: ArcelorMittal S.A. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6885
CLOSE 25.6744

Low

LOW 19.42

High

HIGH 33.01
DATEOPENHIGHLOWCLOSE
01/03/202228.3128.8428.0628.64
01/04/202228.5829.0828.1628.96
01/05/202229.2229.728.8729.67
01/06/202229.229.8129.1529.42
01/07/202229.6430.8629.630.5
01/10/202230.5830.6429.8930.17
01/11/202230.4230.7830.230.57
01/12/20223133.0130.8432.53
01/13/202232.632.9932.4932.88
01/14/202232.5632.9732.2432.4
01/17/202232.6932.7432.1532.27
01/18/202231.9532.1530.8531.13
01/19/202230.943230.5731.6
01/20/202231.743230.7331.1
01/21/202230.330.328.7728.87
01/24/202228.328.326.4826.95
01/25/202227.4527.5426.2326.75
01/26/202227.127.9226.9927.28
01/27/202226.2327.2725.9727.07
01/28/202226.5526.8225.3725.56
01/31/202226.226.7525.9526.25
02/01/202226.727.7326.5827.69
02/02/202228.0828.427.6327.8
02/03/202228.0828.227.6227.83
02/04/202228.128.126.8327.17
02/07/202227.6128.5327.3928.26
02/08/202228.329.3528.1829.15
02/09/202229.3929.7828.8829.42
02/10/202228.8829.427.7629.2
02/11/20222929.5927.9728.14
02/14/202227.0127.1726.1726.36
02/15/202226.1527.3925.8326.93
02/16/202227.4527.8627.1127.73
02/17/202227.7327.8326.8527.04
02/18/202227.0827.2726.6926.9
02/21/202227.1527.4225.8326.12
02/22/202225.1827.612526.95
02/23/202227.0127.826.5426.67
02/24/202225.1126.0224.4524.92
02/25/202225.3727.5125.3227.37
02/28/202227.4127.8226.8827.69
03/01/202227.8229.0227.3928.35
03/02/202228.5230.2128.5229.22
03/03/202229.7530.7328.9929.08
03/04/202228.8229.0626.5426.73
03/07/20222627.0825.0326.3
03/08/202226.0227.3225.9726.15
03/09/202226.8127.0325.3826.99
03/10/202227.2227.2926.626.79
03/11/202227.127.8326.2227.66
03/14/202227.628.1126.9627.84
03/15/202227.227.4526.4527.38
03/16/202228.1528.9327.9728.83
03/17/20222929.428.3428.97
03/18/202228.8328.9828.1428.3
03/21/202228.4729.9228.4729.87
03/22/202230.231.0830.1730.54
03/23/202230.6630.7429.6930.34
03/24/202230.2330.5829.9230.28
03/25/202230.631.1930.3531.18
03/28/202231.1131.330.2530.4
03/29/202230.6630.7829.2229.98
03/30/202230.2530.2929.2829.66
03/31/202229.5829.7929.2729.3
04/01/202229.1529.928.7529.77
04/04/202229.6729.8529.2729.6
04/05/202229.5529.5928.2328.49
04/06/202228.128.527.728.01
04/07/202227.928.2627.3127.71
04/08/202228.3228.782828.26
04/11/202228.0528.9628.0528.62
04/12/202228.3229.3728.2329.29
04/13/202229.1130.1429.129.67
04/14/202230.1530.5529.9330.51
04/19/202230.7431.230.1330.41
04/20/202230.2930.9329.9129.99
04/21/202230.131.1129.9530.8
04/22/202230.0430.529.5529.55
04/25/202228.8428.842727
04/26/202227.5127.726.5326.89
04/27/202226.9128.0126.728.01
04/28/202228.2828.6127.3227.74
04/29/202228.2528.5928.0128.13
05/02/202227.9228.0526.9626.99
05/03/202227.4928.2127.2128.08
05/04/202228.3428.3426.9826.98
05/05/202228.1828.326.3326.41
05/06/202226.4126.6525.5726.33
05/09/202225.726.6225.0925.96
05/10/202226.4326.6625.5125.94
05/11/202226.6227.0626.2526.9
05/12/202225.926.4625.5626.09
05/13/202226.226.4325.7426.43
05/16/202226.327.4926.127.13
05/17/202227.4227.7327.3127.58
05/18/202227.5528.0527.3327.49
05/19/202227.2527.3226.6527.12
05/20/202227.4228.0527.3327.4
05/23/202227.9828.5527.8728.49
05/24/202228.128.8528.0328.08
05/25/202228.428.7228.1528.57
05/26/202228.6629.528.4529.49
05/27/202229.6430.4429.5530.44
05/30/202230.7530.9530.1830.5
05/31/202230.2230.4629.9129.98
06/01/202230.130.2929.2529.68
06/02/202229.930.529.8530.31
06/03/202230.530.5330.1230.32
06/06/202230.530.9730.4830.8
06/07/202230.5330.9730.4530.89
06/08/202230.9830.9829.7829.84
06/09/202229.829.8128.5228.52
06/10/202228.3628.5427.1327.2
06/13/202226.9626.9825.8326
06/14/202226.426.4925.3625.92
06/15/202226.3826.7525.8326.51
06/16/202226.3326.4225.0325.1
06/17/202225.1725.4124.524.75
06/20/202225.0225.0224.2824.54
06/21/202224.825.4124.6224.83
06/22/202223.7523.7522.1722.41
06/23/202222.282321.8222.31
06/24/202222.222.6521.9222.5
06/27/202222.6823.1622.6223.09
06/28/202223.3823.7223.0923.1
06/29/202222.7122.9722.3122.36
06/30/202221.8221.9821.0421.53
07/01/202221.2521.9621.1521.59
07/04/202221.92221.5821.84
07/05/202221.9221.9520.7220.86
07/06/202220.921.4620.5520.68
07/07/202220.9222.2120.9221.8
07/08/202221.5322.0421.2521.9
07/11/202221.1421.7620.7521.58
07/12/202221.3822.1621.1722.11
07/13/202221.8422.2321.521.98
07/14/202222.2922.2921.0521.29
07/15/202221.2921.521.0321.5
07/18/202221.9522.0721.7221.89
07/19/202221.722.7521.722.7
07/20/202222.8723.0322.5122.96
07/21/202222.9223.2422.5922.93
07/22/202223.0723.222.9223.03
07/25/202222.723.3822.4723.06
07/26/202223.2123.3722.7122.71
07/27/202222.7922.9922.622.71
07/28/20222323.9322.7823.15
07/29/202223.3424.0423.1923.89
08/01/202223.924.1723.5923.6
08/02/202223.3623.4422.9823.25
08/03/202223.0523.6223.0223.58
08/04/202223.652423.423.77
08/05/202223.7524.2523.4824
08/08/202224.0624.6123.9224.39
08/09/202224.324.3124.0524.14
08/10/202224.3424.9324.1124.87
08/11/202225.125.224.6524.84
08/12/202224.7524.8224.4324.47
08/15/202224.624.6123.9124.12
08/16/202224.2425.0824.2424.9
08/17/202224.7224.9724.2524.33
08/18/202224.2824.6324.1724.44
08/19/202224.324.323.2123.23
08/22/202223.1523.1722.2523.17
08/23/20222324.1422.9723.9
08/24/202223.7223.9323.2823.42
08/25/202223.6523.923.3923.77
08/26/202224.0824.323.4923.53
08/29/202223.3224.2723.1524.24
08/30/202224.224.4623.6123.79
08/31/202223.9924.223.6123.75
09/01/202223.4323.4322.1722.29
09/02/202222.2523.2421.8823.22
09/05/202222.5522.8322.1922.5
09/06/202222.5522.9922.3822.72
09/07/202222.3222.7221.9322.59
09/08/202222.852322.2522.59
09/09/202222.9323.4122.7922.92
09/12/202223.3724.1623.323.67
09/13/202223.8823.8822.7622.85
09/14/202222.5722.9421.7521.9
09/15/202221.822.2321.5822.01
09/16/202221.5222.3221.422.19
09/19/202221.9622.4521.6722.25
09/20/202222.4122.4421.4221.65
09/21/202221.5821.9421.4521.88
09/22/202221.422.0821.3821.79
09/23/202221.6521.7520.8521.03
09/26/202220.721.3820.6720.95
09/27/202221.2921.5421.0921.3
09/28/202220.6820.719.7620.36
09/29/202220.3520.419.4220.13
09/30/202220.3320.7420.1920.63
10/03/202220.321.520.2521.4
10/04/202221.9322.221.5122.2
10/05/202221.9822.1821.4321.78
10/06/202221.7321.7320.6420.87
10/07/202220.9221.2120.6921.12
10/10/202220.8722.0820.8621.73
10/11/202221.521.6321.0321.49
10/12/202221.621.620.8221.35
10/13/202221.4221.9721.1521.93
10/14/202222.2822.421.6621.66
10/17/202221.6622.2521.6622.14
10/18/202222.222.6221.9722.11
10/19/202222.2522.4921.9822.07
10/20/202221.9822.9821.9322.8
10/21/202222.7223.4822.4323.31
10/24/202223.5623.5822.9223.23
10/25/202223.523.5822.5522.85
10/26/202222.9723.422.7823.38
10/27/202223.3323.4422.723.05
10/28/202222.9822.9822.3222.39
10/31/202222.5822.8122.2122.67
11/01/202222.9723.2522.7222.86
11/02/20222323.0122.4922.54
11/03/202222.222.2321.6722.07
11/04/202222.3823.9522.3823.52
11/07/202223.2624.2123.1523.97
11/08/202223.9524.6323.824.61
11/09/202224.4924.6523.9424.03
11/10/202223.8624.7423.4724.67
11/11/202224.926.324.8826.06
11/14/202226.1926.4725.5426.17
11/15/202226.326.3125.4826.05
11/16/202225.9926.1224.9225.03
11/17/202225.0625.224.6725
11/18/202225.1825.3324.9725.09
11/21/202224.9224.9224.4524.88
11/22/20222525.7324.925.51
11/23/202225.6325.6525.2225.31
11/24/202225.3925.625.2825.33
11/25/202225.4125.6725.3325.53
11/28/202225.3325.4225.0425.22
11/29/202225.3326.125.3325.93
11/30/202225.926.0825.6325.86
12/01/202226.0526.1325.2825.47
12/02/202225.2325.725.1125.7
12/05/202225.826.3125.5725.63
12/06/202225.4325.7625.2725.7
12/07/202225.525.52525.25
12/08/202225.326.1225.1825.81
12/09/202225.8326.1225.625.94
12/12/202225.725.7625.3725.55
12/13/202225.7126.525.5826.12
12/14/202225.8525.9524.8725.03
12/15/202224.824.9424.3424.41
12/16/202224.3524.4323.7124.04
12/19/202224.124.4824.0524.06
12/20/202223.8224.3923.6524.25
12/21/202224.2224.9524.1824.95
12/22/20222525.1424.5724.65
12/23/202224.825.424.825.06
12/27/202225.425.4325.1225.15
12/28/202225.225.2924.7224.78
12/29/202224.725.0724.624.95
12/30/202224.824.8424.5124.59