Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	77.040	77.040	77.040	77.040	70.833	0
2024-08-19	76.880	77.040	76.880	77.040	70.833	5
2024-08-16	76.720	76.720	76.720	76.720	70.539	0
2024-08-15	76.720	76.720	76.720	76.720	70.539	0
2024-08-14	76.720	76.720	76.720	76.720	70.539	0
2024-08-13	76.720	76.720	76.720	76.720	70.539	12
2024-08-12	76.320	77.050	76.320	77.050	70.842	56
2024-08-09	76.960	76.960	76.960	76.960	70.759	1
2024-08-08	77.680	77.680	77.680	77.680	71.421	1
2024-08-07	78.560	78.720	78.560	78.720	72.378	3
2024-08-06	79.040	79.040	78.400	78.400	72.083	3
2024-08-05	79.600	80.960	79.600	80.960	74.437	6
2024-08-02	81.050	81.050	81.000	81.000	74.474	37
2024-08-01	82.490	82.490	82.250	82.250	75.623	1,400
2024-07-31	89.540	89.540	89.540	89.540	82.326	140
2024-07-30	89.010	89.010	89.010	89.010	81.838	0
2024-07-29	89.100	89.100	89.010	89.010	81.838	16
2024-07-26	86.400	86.400	86.400	86.400	79.439	0
2024-07-25	86.400	86.400	86.400	86.400	79.439	0
2024-07-24	86.400	86.400	86.400	86.400	79.439	0
2024-07-23	86.400	86.400	86.400	86.400	79.439	1
2024-07-22	88.020	88.020	88.020	88.020	80.928	1
2024-07-19	89.650	89.650	89.650	89.650	82.427	0
2024-07-18	89.650	89.650	89.650	89.650	82.427	54
2024-07-17	86.310	86.310	86.310	86.310	79.356	22
2024-07-16	86.160	86.160	84.600	85.860	78.942	91
2024-07-15	86.160	86.160	86.160	86.160	79.218	2
2024-07-12	83.440	83.440	83.440	83.440	76.717	0
2024-07-11	83.440	83.440	83.440	83.440	76.717	0
2024-07-10	83.440	83.440	83.440	83.440	76.717	22
2024-07-09	83.000	83.000	82.700	82.700	76.037	9
2024-07-08	87.400	87.400	87.400	87.400	80.358	0
2024-07-05	87.400	87.400	87.400	87.400	80.358	0
2024-07-04	87.400	87.400	87.400	87.400	80.358	0
2024-07-03	87.400	87.400	87.400	87.400	80.358	0
2024-07-02	87.900	87.900	87.400	87.400	80.358	6
2024-07-01	83.200	83.200	83.200	83.200	76.497	0
2024-06-28	83.200	83.200	83.200	83.200	76.497	0
2024-06-27	83.200	83.200	83.200	83.200	76.497	0
2024-06-26	83.360	83.360	83.200	83.200	76.497	10
2024-06-25	83.500	83.500	83.500	83.500	76.772	120
2024-06-24	83.520	83.520	83.520	83.520	76.791	0
2024-06-21	83.520	83.520	83.520	83.520	76.791	0
2024-06-20	83.520	83.520	83.520	83.520	76.791	0
2024-06-19	83.520	83.520	83.520	83.520	76.791	0
2024-06-18	83.520	83.520	83.520	83.520	76.791	0
2024-06-17	83.520	83.520	83.520	83.520	76.791	1
2024-06-14	83.950	83.950	83.950	83.950	77.186	0
2024-06-13	86.040	86.040	83.950	83.950	77.186	8
2024-06-12	87.260	87.260	87.260	87.260	80.229	52
2024-06-11	85.860	85.860	85.860	85.860	78.942	6
2024-06-10	86.400	86.400	86.400	86.400	79.439	50
2024-06-07	85.520	85.520	85.350	85.520	78.630	37
2024-06-06	84.600	84.600	84.600	84.600	77.784	0
2024-06-05	84.600	84.600	84.600	84.600	77.784	4
2024-06-04	85.350	85.350	85.200	85.200	78.335	4
2024-06-03	86.800	86.800	86.800	86.800	79.807	0
2024-05-31	86.800	86.800	86.800	86.800	79.807	0
2024-05-29	87.480	87.480	86.800	86.800	79.807	12
2024-05-28	88.380	88.380	88.380	88.380	81.259	66

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.0338 EUR
2025-11-24	1.5354 EUR
2025-05-19	3.1670 EUR
2024-11-18	1.6343 EUR
2024-05-20	2.0964 EUR
2023-11-20	0.9903 EUR
2023-05-22	1.7117 EUR
2022-11-21	0.8830 EUR
2022-05-23	1.3405 EUR
2021-11-22	0.7324 EUR
2021-05-24	0.7069 EUR
2020-11-23	0.3618 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.