Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	87.030	87.030	87.030	87.030	78.154	0
2024-02-29	88.000	88.000	87.030	87.030	78.154	30
2024-02-28	89.550	89.550	89.550	89.550	80.417	0
2024-02-27	89.550	89.550	89.550	89.550	80.417	1
2024-02-26	89.550	89.550	89.550	89.550	80.417	1
2024-02-23	88.000	88.620	88.000	88.550	79.519	1,842
2024-02-22	78.480	78.480	78.480	78.480	70.476	0
2024-02-21	78.480	78.480	78.480	78.480	70.476	0
2024-02-20	78.480	78.480	78.480	78.480	70.476	0
2024-02-19	78.480	78.480	78.480	78.480	70.476	0
2024-02-16	78.480	78.480	78.480	78.480	70.476	0
2024-02-15	78.480	78.480	78.480	78.480	70.476	0
2024-02-14	78.480	78.480	78.480	78.480	70.476	0
2024-02-09	78.480	78.480	78.480	78.480	70.476	0
2024-02-08	78.480	78.480	78.480	78.480	70.476	0
2024-02-07	78.480	78.480	78.480	78.480	70.476	0
2024-02-06	78.480	78.480	78.480	78.480	70.476	0
2024-02-05	78.480	78.480	78.480	78.480	70.476	20
2024-02-02	79.440	79.440	79.440	79.440	71.338	0
2024-02-01	79.440	79.440	79.440	79.440	71.338	0
2024-01-31	79.440	79.440	79.440	79.440	71.338	0
2024-01-30	79.440	79.440	79.440	79.440	71.338	0
2024-01-29	79.440	79.440	79.440	79.440	71.338	0
2024-01-26	79.440	79.440	79.440	79.440	71.338	0
2024-01-25	79.440	79.440	79.440	79.440	71.338	0
2024-01-24	79.440	79.440	79.440	79.440	71.338	0
2024-01-23	79.440	79.440	79.440	79.440	71.338	30
2024-01-22	77.200	77.200	77.200	77.200	69.326	0
2024-01-19	77.200	77.200	77.200	77.200	69.326	0
2024-01-18	77.200	77.200	77.200	77.200	69.326	1
2024-01-17	77.440	77.440	77.200	77.200	69.326	21
2024-01-16	77.760	77.760	77.760	77.760	69.829	20
2024-01-15	78.610	78.610	78.610	78.610	70.592	0
2024-01-12	78.610	78.610	78.610	78.610	70.592	9
2024-01-11	84.960	84.960	84.960	84.960	76.295	0
2024-01-10	84.960	84.960	84.960	84.960	76.295	0
2024-01-09	84.960	84.960	84.960	84.960	76.295	0
2024-01-08	84.960	84.960	84.960	84.960	76.295	0
2024-01-05	84.960	84.960	84.960	84.960	76.295	0
2024-01-04	84.960	84.960	84.960	84.960	76.295	0
2024-01-03	84.880	85.200	84.800	84.960	76.295	3,100
2024-01-02	85.230	85.230	85.230	85.230	76.537	17
2023-12-28	86.200	86.200	85.230	85.230	76.537	581
2023-12-27	86.760	86.760	86.200	86.200	77.408	630
2023-12-26	85.040	85.040	85.040	85.040	76.367	0
2023-12-22	85.040	85.040	85.040	85.040	76.367	0
2023-12-21	85.040	85.040	85.040	85.040	76.367	0
2023-12-20	85.040	85.040	85.040	85.040	76.367	0
2023-12-19	84.400	85.040	84.400	85.040	76.367	2
2023-12-18	84.400	84.400	84.400	84.400	75.792	0
2023-12-15	84.400	84.400	84.400	84.400	75.792	1
2023-12-14	83.920	83.920	83.920	83.920	75.361	2
2023-12-13	81.760	81.760	81.760	81.760	73.421	0
2023-12-12	82.480	82.480	81.760	81.760	73.421	7
2023-12-11	82.900	82.900	82.480	82.480	74.068	4
2023-12-08	81.920	81.920	81.920	81.920	73.565	0
2023-12-07	82.820	82.820	81.920	81.920	73.565	51
2023-12-06	83.600	83.600	83.600	83.600	75.074	3
2023-12-05	86.040	86.040	86.040	86.040	77.265	0
2023-12-04	85.590	86.040	85.590	86.040	77.265	3,100

← NewerPage 12 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.