Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	67.140	67.140	67.140	67.140	59.559	2
2023-06-09	67.140	67.140	67.140	67.140	59.559	2
2023-06-07	67.620	67.730	67.620	67.730	60.083	201
2023-06-06	62.920	62.920	62.920	62.920	55.816	0
2023-06-02	62.920	62.920	62.920	62.920	55.816	0
2023-06-01	62.920	62.920	62.920	62.920	55.816	0
2023-05-31	62.920	62.920	62.920	62.920	55.816	7
2023-05-30	65.060	65.060	65.060	65.060	57.714	0
2023-05-29	65.060	65.060	65.060	65.060	57.714	3
2023-05-26	64.200	64.200	64.200	64.200	56.951	1
2023-05-25	64.200	64.200	64.200	64.200	56.951	8
2023-05-24	65.870	65.870	65.870	65.870	58.433	0
2023-05-23	65.870	65.870	65.870	65.870	58.433	2
2023-05-22	61.730	65.290	61.730	65.290	57.918	45
2023-05-19	64.820	64.820	64.820	64.820	55.983	0
2023-05-18	64.820	64.820	64.820	64.820	55.983	0
2023-05-17	64.820	64.820	64.820	64.820	55.983	0
2023-05-16	64.820	64.820	64.820	64.820	55.983	1
2023-05-15	65.220	65.220	65.220	65.220	56.328	10
2023-05-12	65.540	65.800	65.310	65.310	56.406	4,719
2023-05-11	65.000	65.430	65.000	65.400	56.484	11
2023-05-10	67.310	67.310	67.310	67.310	58.133	0
2023-05-09	67.310	67.310	67.310	67.310	58.133	0
2023-05-08	67.310	67.310	67.310	67.310	58.133	0
2023-05-05	67.850	67.850	67.310	67.310	58.133	5,918
2023-05-04	67.850	67.850	67.850	67.850	58.600	0
2023-05-03	68.150	68.210	67.850	67.850	58.600	710
2023-05-02	71.350	71.350	71.350	71.350	61.622	0
2023-04-28	70.500	71.350	70.500	71.350	61.622	5
2023-04-27	69.950	69.950	68.680	68.680	59.316	118
2023-04-26	72.250	72.250	72.250	72.250	62.400	10
2023-04-25	74.970	74.970	74.970	74.970	64.749	0
2023-04-24	74.970	74.970	74.970	74.970	64.749	100
2023-04-20	73.150	73.150	73.150	73.150	63.177	0
2023-04-19	73.150	73.150	73.150	73.150	63.177	11
2023-04-18	72.190	72.190	72.190	72.190	62.348	0
2023-04-17	72.190	72.190	72.190	72.190	62.348	8
2023-04-14	72.300	72.440	72.300	72.440	62.564	108
2023-04-13	71.940	71.940	71.940	71.940	62.132	0
2023-04-12	73.020	73.020	71.940	71.940	62.132	60
2023-04-11	72.200	72.200	72.200	72.200	62.356	10
2023-04-10	71.650	72.670	71.650	72.670	62.762	5,002
2023-04-06	71.750	71.750	71.250	71.250	61.536	5,010
2023-04-05	73.080	73.080	73.080	73.080	63.117	0
2023-04-04	75.040	75.040	73.010	73.080	63.117	801
2023-04-03	72.400	72.400	72.400	72.400	62.529	0
2023-03-31	72.400	72.400	72.400	72.400	62.529	10
2023-03-30	72.400	72.400	72.400	72.400	62.529	10
2023-03-29	73.360	73.360	73.360	73.360	63.358	0
2023-03-28	73.360	73.360	73.360	73.360	63.358	0
2023-03-27	73.360	73.360	73.360	73.360	63.358	1
2023-03-24	72.800	72.800	72.800	72.800	62.875	10
2023-03-23	74.830	74.830	74.830	74.830	64.628	0
2023-03-22	74.830	74.830	74.830	74.830	64.628	0
2023-03-21	74.830	74.830	74.830	74.830	64.628	0
2023-03-20	74.830	74.830	74.830	74.830	64.628	13
2023-03-17	75.510	75.510	73.660	73.660	63.617	425
2023-03-16	75.270	75.520	75.270	75.520	65.224	15
2023-03-15	75.460	76.120	75.450	75.450	65.163	563
2023-03-14	87.510	87.510	87.510	87.510	75.579	0

← NewerPage 15 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.