Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	87.120	87.120	87.120	87.120	80.101	0
2024-05-24	87.190	87.190	87.120	87.120	80.101	35
2024-05-23	87.200	87.200	87.200	87.200	80.174	0
2024-05-22	87.700	87.700	87.200	87.200	80.174	8
2024-05-21	88.020	88.100	88.020	88.100	81.002	39
2024-05-20	87.450	87.800	87.450	87.480	80.432	661
2024-05-17	89.980	89.980	89.230	89.980	80.803	205
2024-05-16	89.840	89.840	89.730	89.730	80.578	359
2024-05-15	88.290	88.290	88.290	88.290	79.285	0
2024-05-14	88.290	88.290	88.290	88.290	79.285	0
2024-05-13	88.290	88.290	88.290	88.290	79.285	0
2024-05-10	88.290	88.290	88.290	88.290	79.285	1
2024-05-09	88.560	88.560	88.560	88.560	79.528	14
2024-05-08	86.670	86.670	86.670	86.670	77.830	0
2024-05-07	86.670	86.670	86.670	86.670	77.830	1
2024-05-06	85.400	85.400	85.400	85.400	76.690	0
2024-05-03	84.600	85.400	84.600	85.400	76.690	90
2024-05-02	85.500	85.500	85.230	85.230	76.537	160
2024-04-30	100.00	100.00	100.00	100.00	89.801	0
2024-04-29	100.00	100.00	100.00	100.00	89.801	0
2024-04-26	100.00	100.00	100.00	100.00	89.801	0
2024-04-25	100.00	100.00	100.00	100.00	89.801	0
2024-04-24	100.00	100.00	100.00	100.00	89.801	0
2024-04-23	100.00	100.00	100.00	100.00	89.801	0
2024-04-22	100.00	100.00	100.00	100.00	89.801	0
2024-04-19	100.00	100.00	100.00	100.00	89.801	0
2024-04-18	100.00	100.00	100.00	100.00	89.801	0
2024-04-17	100.00	100.00	100.00	100.00	89.801	1
2024-04-16	100.30	100.30	100.30	100.30	90.070	1
2024-04-15	98.900	98.900	98.900	98.900	88.813	0
2024-04-12	98.900	98.900	98.900	98.900	88.813	0
2024-04-11	98.900	98.900	98.900	98.900	88.813	0
2024-04-10	98.900	98.900	98.900	98.900	88.813	1
2024-04-09	98.900	98.900	98.900	98.900	88.813	198
2024-04-08	98.700	98.700	98.700	98.700	88.633	0
2024-04-05	98.700	98.700	98.700	98.700	88.633	0
2024-04-04	98.700	98.700	98.700	98.700	88.633	0
2024-04-03	98.700	98.700	98.700	98.700	88.633	0
2024-04-02	98.700	98.700	98.700	98.700	88.633	0
2024-04-01	98.700	98.700	98.700	98.700	88.633	0
2024-03-28	98.700	98.700	98.700	98.700	88.633	0
2024-03-27	98.700	98.700	98.700	98.700	88.633	0
2024-03-26	98.700	98.700	98.700	98.700	88.633	2
2024-03-25	98.300	98.700	98.300	98.700	88.633	26
2024-03-22	96.670	96.670	96.670	96.670	86.810	0
2024-03-21	96.670	96.670	96.670	96.670	86.810	0
2024-03-20	96.670	96.670	96.670	96.670	86.810	0
2024-03-19	96.670	96.670	96.670	96.670	86.810	0
2024-03-18	96.670	96.670	96.670	96.670	86.810	0
2024-03-15	96.670	96.670	96.670	96.670	86.810	0
2024-03-14	96.670	96.670	96.670	96.670	86.810	1
2024-03-13	96.660	96.670	96.660	96.670	86.810	101
2024-03-12	93.780	93.780	93.780	93.780	84.215	0
2024-03-11	93.600	93.780	93.600	93.780	84.215	108
2024-03-08	94.140	94.140	94.140	94.140	84.539	1
2024-03-07	92.970	92.970	92.970	92.970	83.488	6
2024-03-06	87.030	87.030	87.030	87.030	78.154	0
2024-03-05	87.030	87.030	87.030	87.030	78.154	0
2024-03-04	87.030	87.030	87.030	87.030	78.154	0
2024-03-01	87.030	87.030	87.030	87.030	78.154	0

← NewerPage 11 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.