Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	72.450	72.450	72.450	72.450	61.965	44
2022-09-14	71.080	71.080	71.080	71.080	60.793	0
2022-09-13	71.080	71.080	71.080	71.080	60.793	0
2022-09-12	71.080	71.080	71.080	71.080	60.793	0
2022-09-09	71.080	71.080	71.080	71.080	60.793	0
2022-09-08	71.080	71.080	71.080	71.080	60.793	0
2022-09-06	71.080	71.080	71.080	71.080	60.793	0
2022-09-05	71.080	71.080	71.080	71.080	60.793	0
2022-09-02	71.080	71.080	71.080	71.080	60.793	0
2022-09-01	71.080	71.080	71.080	71.080	60.793	0
2022-08-31	70.900	71.080	70.900	71.080	60.793	1,091
2022-08-30	69.930	69.930	69.930	69.930	59.810	14
2022-08-29	73.080	73.080	73.080	73.080	62.504	1
2022-08-26	70.350	70.350	70.350	70.350	60.169	0
2022-08-25	70.350	70.350	70.350	70.350	60.169	0
2022-08-24	70.350	70.350	70.350	70.350	60.169	0
2022-08-23	70.350	70.350	70.350	70.350	60.169	5
2022-08-22	66.100	66.100	66.100	66.100	56.534	100
2022-08-19	67.830	67.830	67.830	67.830	58.014	12
2022-08-18	67.340	67.340	67.340	67.340	57.595	0
2022-08-17	67.340	67.340	67.340	67.340	57.595	5
2022-08-16	67.000	67.000	67.000	67.000	57.304	100
2022-08-15	70.000	70.000	70.000	70.000	59.870	0
2022-08-12	70.000	70.000	70.000	70.000	59.870	0
2022-08-11	70.000	70.000	70.000	70.000	59.870	100
2022-08-10	66.360	66.360	66.360	66.360	56.756	0
2022-08-09	66.360	66.360	66.360	66.360	56.756	0
2022-08-08	66.360	66.360	66.360	66.360	56.756	0
2022-08-05	66.360	66.360	66.360	66.360	56.756	10
2022-08-04	67.130	67.130	67.130	67.130	57.415	4
2022-08-03	71.260	71.260	71.260	71.260	60.947	0
2022-08-02	71.260	71.260	71.260	71.260	60.947	0
2022-08-01	71.260	71.260	71.260	71.260	60.947	0
2022-07-29	70.770	71.260	70.770	71.260	60.947	340
2022-07-28	69.780	69.780	69.780	69.780	59.681	28,000
2022-07-27	69.860	69.860	69.860	69.860	59.750	0
2022-07-26	69.860	69.860	69.860	69.860	59.750	0
2022-07-25	69.860	69.860	69.860	69.860	59.750	0
2022-07-22	69.860	69.860	69.860	69.860	59.750	4
2022-07-21	69.720	69.720	69.720	69.720	59.630	0
2022-07-20	69.720	69.720	69.720	69.720	59.630	7
2022-07-19	66.950	66.950	66.950	66.950	57.261	0
2022-07-18	66.950	66.950	66.950	66.950	57.261	0
2022-07-15	66.950	66.950	66.950	66.950	57.261	5,451
2022-07-14	65.310	65.310	65.310	65.310	55.858	3
2022-07-13	68.250	68.250	68.250	68.250	58.373	1
2022-07-12	68.180	68.180	68.180	68.180	58.313	0
2022-07-11	68.180	68.180	68.180	68.180	58.313	0
2022-07-08	68.000	68.180	68.000	68.180	58.313	70
2022-07-07	66.000	66.400	66.000	66.200	56.620	120
2022-07-06	63.560	63.560	61.550	61.740	52.805	206
2022-07-05	63.350	63.560	63.150	63.560	54.362	135
2022-07-04	68.100	68.100	68.100	68.100	58.245	5
2022-07-01	68.100	68.100	68.100	68.100	58.245	50
2022-06-30	66.800	67.200	66.800	67.200	57.475	100
2022-06-29	68.500	68.500	68.500	68.500	58.587	50
2022-06-28	70.000	70.560	70.000	70.560	60.349	43,040
2022-06-27	68.500	68.800	68.500	68.800	58.843	90
2022-06-24	68.100	68.500	68.100	68.500	58.587	140
2022-06-23	67.500	67.500	65.600	65.600	56.106	125

← NewerPage 18 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.