Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	87.510	87.510	87.510	87.510	75.579	0
2023-03-10	87.510	87.510	87.510	87.510	75.579	0
2023-03-09	87.510	87.510	87.510	87.510	75.579	0
2023-03-08	87.510	87.510	87.510	87.510	75.579	0
2023-03-07	87.510	87.510	87.510	87.510	75.579	0
2023-03-06	87.510	87.510	87.510	87.510	75.579	0
2023-03-03	87.510	87.510	87.510	87.510	75.579	0
2023-03-02	87.510	87.510	87.510	87.510	75.579	0
2023-03-01	87.510	87.510	87.510	87.510	75.579	10
2023-02-28	87.480	87.480	85.950	85.950	74.232	5,538
2023-02-27	87.010	87.600	87.010	87.600	75.657	4
2023-02-24	87.970	87.970	87.970	87.970	75.976	0
2023-02-23	95.000	95.000	87.220	87.970	75.976	30
2023-02-22	95.000	95.000	95.000	95.000	82.048	0
2023-02-17	95.000	95.000	95.000	95.000	82.048	54
2023-02-16	94.180	94.180	94.180	94.180	81.340	300
2023-02-15	88.920	88.920	88.920	88.920	76.797	3
2023-02-14	90.900	90.900	90.900	90.900	78.507	1
2023-02-13	89.210	89.210	89.210	89.210	77.047	0
2023-02-10	89.210	89.210	89.210	89.210	77.047	1
2023-02-08	87.160	87.160	87.160	87.160	75.277	4
2023-02-07	83.790	83.790	83.790	83.790	72.366	0
2023-02-06	83.570	83.790	83.570	83.790	72.366	106
2023-02-03	84.780	84.780	84.150	84.150	72.677	534
2023-02-02	83.390	84.480	82.800	82.800	71.511	41
2023-02-01	86.480	86.480	86.480	86.480	74.690	5
2023-01-31	88.990	90.130	87.970	89.610	77.393	5,549
2023-01-30	90.530	90.530	90.530	90.530	78.187	0
2023-01-27	92.000	92.000	90.530	90.530	78.187	40
2023-01-26	89.100	89.100	89.100	89.100	76.952	5
2023-01-25	89.360	89.360	88.090	88.090	76.080	21
2023-01-24	89.360	89.360	89.360	89.360	77.177	5
2023-01-23	92.250	92.250	92.250	92.250	79.673	0
2023-01-20	92.250	92.250	92.250	92.250	79.673	0
2023-01-19	92.450	92.450	92.250	92.250	79.673	3
2023-01-18	94.970	95.040	93.960	93.960	81.150	15
2023-01-17	89.210	89.210	89.210	89.210	77.047	0
2023-01-16	89.210	89.210	89.210	89.210	77.047	0
2023-01-13	89.210	89.210	89.210	89.210	77.047	1
2023-01-12	89.240	89.240	89.240	89.240	77.073	0
2023-01-11	89.240	89.240	89.240	89.240	77.073	5
2023-01-10	90.630	90.630	89.160	89.460	77.263	383
2023-01-09	89.000	89.000	89.000	89.000	76.866	10
2023-01-06	87.660	87.910	86.820	86.820	74.983	367
2023-01-05	86.610	87.100	86.610	87.100	75.225	11
2023-01-04	88.110	88.110	87.360	87.660	75.709	102
2023-01-03	93.090	93.090	93.090	93.090	80.398	0
2023-01-02	93.090	93.090	93.090	93.090	80.398	8
2022-12-29	91.800	91.800	91.800	91.800	79.284	0
2022-12-28	91.800	91.800	91.800	91.800	79.284	2
2022-12-27	93.490	93.490	93.490	93.490	80.744	0
2022-12-26	89.390	93.490	89.390	93.490	80.744	21
2022-12-23	89.920	89.920	89.390	89.390	77.203	534
2022-12-22	89.370	89.370	89.370	89.370	77.186	10
2022-12-21	85.950	85.950	85.950	85.950	74.232	0
2022-12-20	85.950	85.950	85.950	85.950	74.232	0
2022-12-19	85.950	85.950	85.950	85.950	74.232	0
2022-12-16	85.950	85.950	85.950	85.950	74.232	33
2022-12-15	88.290	88.360	87.830	87.830	75.856	17
2022-12-14	88.920	88.920	88.920	88.920	76.797	3

← NewerPage 16 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.