Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	88.560	88.560	88.560	88.560	76.486	6
2022-12-12	84.080	85.980	84.080	85.980	74.258	67,452
2022-12-09	85.150	85.150	82.880	82.880	71.580	53
2022-12-08	85.150	85.150	85.150	85.150	73.541	10
2022-12-07	85.620	85.620	85.140	85.140	73.532	16
2022-12-06	87.120	87.120	85.620	85.620	73.947	32,044
2022-12-05	90.000	90.000	85.870	86.260	74.500	16
2022-12-02	87.000	87.880	86.400	87.880	75.899	211
2022-12-01	90.090	90.090	90.090	90.090	77.807	0
2022-11-30	92.520	92.520	90.090	90.090	77.807	30,060
2022-11-29	89.450	89.880	89.450	89.880	77.626	50
2022-11-28	91.450	91.450	88.550	88.550	76.477	562
2022-11-25	91.450	91.450	91.450	91.450	78.982	32
2022-11-24	91.400	91.400	91.400	91.400	78.939	0
2022-11-23	91.000	91.400	91.000	91.400	78.939	31
2022-11-22	91.200	91.200	91.200	91.200	78.766	50
2022-11-21	86.900	86.900	86.900	86.900	75.052	30
2022-11-18	90.970	90.970	90.970	90.970	77.805	2
2022-11-17	93.150	93.150	92.070	92.070	78.746	400
2022-11-16	88.690	88.700	88.690	88.700	75.863	3,957
2022-11-14	86.750	86.750	86.750	86.750	74.196	75,000
2022-11-11	87.560	87.560	87.400	87.400	74.751	108
2022-11-10	84.120	84.120	84.120	84.120	71.946	0
2022-11-09	84.650	84.650	83.800	84.120	71.946	185
2022-11-08	84.650	84.650	84.650	84.650	72.399	11
2022-11-07	86.210	86.210	85.140	85.140	72.819	15
2022-11-04	83.400	83.550	83.400	83.550	71.459	2
2022-11-03	80.000	80.500	80.000	80.100	68.508	132
2022-11-01	81.280	81.480	81.280	81.310	69.543	33,485
2022-10-31	81.350	81.680	81.350	81.680	69.859	278
2022-10-28	83.440	83.440	83.440	83.440	71.365	0
2022-10-27	80.180	83.570	80.180	83.440	71.365	1,410
2022-10-26	80.180	80.180	80.180	80.180	68.576	41,000
2022-10-25	79.470	79.470	79.470	79.470	67.969	2,000
2022-10-24	79.770	79.770	79.770	79.770	68.226	900
2022-10-21	76.320	76.320	76.320	76.320	65.275	2
2022-10-20	75.000	75.000	75.000	75.000	64.146	0
2022-10-19	75.000	75.000	75.000	75.000	64.146	0
2022-10-18	75.000	75.000	75.000	75.000	64.146	85
2022-10-17	75.510	75.510	75.510	75.510	64.582	29
2022-10-14	75.530	75.530	75.530	75.530	64.599	0
2022-10-13	69.600	75.530	69.600	75.530	64.599	7
2022-10-11	69.600	69.600	69.600	69.600	59.527	0
2022-10-10	69.600	69.600	69.600	69.600	59.527	0
2022-10-07	69.600	69.600	69.600	69.600	59.527	0
2022-10-06	69.600	69.600	69.600	69.600	59.527	0
2022-10-05	69.600	69.600	69.600	69.600	59.527	0
2022-10-04	69.600	69.600	69.600	69.600	59.527	0
2022-10-03	69.600	69.600	69.600	69.600	59.527	0
2022-09-30	69.600	69.600	69.600	69.600	59.527	10
2022-09-29	69.600	69.600	69.600	69.600	59.527	36
2022-09-28	69.400	69.400	69.400	69.400	59.356	56,000
2022-09-27	67.820	68.210	67.820	68.100	58.245	3,636
2022-09-26	66.180	66.180	66.180	66.180	56.602	10
2022-09-23	63.390	63.770	63.390	63.770	54.541	55,002
2022-09-22	71.330	71.330	71.330	71.330	61.007	0
2022-09-21	71.330	71.330	71.330	71.330	61.007	0
2022-09-20	71.330	71.330	71.330	71.330	61.007	0
2022-09-19	71.330	71.330	71.330	71.330	61.007	1
2022-09-16	72.450	72.450	72.450	72.450	61.965	0

← NewerPage 17 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.