Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	68.500	69.020	68.460	69.020	59.031	182
2022-06-21	71.960	72.000	71.500	72.000	61.580	161
2022-06-20	71.320	71.320	71.320	71.320	60.999	0
2022-06-17	71.320	71.320	71.320	71.320	60.999	4
2022-06-15	77.950	77.950	77.950	77.950	66.669	0
2022-06-14	77.950	77.950	77.950	77.950	66.669	0
2022-06-13	77.950	77.950	77.950	77.950	66.669	10
2022-06-10	78.160	78.160	78.160	78.160	66.849	85
2022-06-09	80.080	80.080	78.800	78.800	67.396	233
2022-06-08	83.840	83.840	83.840	83.840	71.707	0
2022-06-07	83.840	84.480	83.360	83.840	71.707	19
2022-06-06	81.680	82.320	81.680	82.320	70.407	2
2022-06-03	81.400	81.760	81.200	81.760	69.928	16
2022-06-02	81.350	81.520	80.880	81.520	69.722	9
2022-06-01	81.280	81.360	80.800	81.360	69.586	1,350
2022-05-31	82.650	82.650	79.680	79.680	68.149	162
2022-05-30	82.370	82.650	82.370	82.650	70.689	19
2022-05-27	81.520	81.520	81.520	81.520	69.722	10
2022-05-26	80.960	81.750	80.960	81.440	69.654	82
2022-05-25	79.360	79.920	79.360	79.920	68.354	16
2022-05-24	79.200	79.200	78.400	79.040	67.601	5,735
2022-05-23	78.640	79.200	78.640	78.880	67.464	15
2022-05-20	78.640	79.040	78.440	79.040	66.455	6
2022-05-19	78.330	79.400	77.580	78.440	65.950	61
2022-05-18	80.080	80.080	79.520	79.520	66.858	53
2022-05-17	81.600	81.600	81.040	81.040	68.136	2,120
2022-05-16	80.560	82.080	80.400	82.000	68.944	89,104
2022-05-13	77.000	78.160	77.000	78.160	65.715	26
2022-05-12	76.000	76.160	76.000	76.160	64.033	924
2022-05-11	77.040	77.600	77.040	77.600	65.244	2
2022-05-10	76.930	76.930	76.000	76.000	63.899	29
2022-05-09	77.030	77.030	77.030	77.030	64.765	0
2022-05-06	77.960	78.240	77.030	77.030	64.765	173
2022-05-05	77.040	77.040	77.040	77.040	64.773	2
2022-05-04	78.880	78.880	77.760	78.640	66.119	24
2022-05-03	77.360	77.920	77.360	77.760	65.379	12
2022-05-02	74.880	76.500	74.880	76.500	64.319	2,014
2022-04-29	74.270	74.270	74.270	74.270	62.444	0
2022-04-28	73.000	74.270	73.000	74.270	62.444	29
2022-04-27	74.730	74.730	74.100	74.730	62.831	183
2022-04-26	75.600	75.600	75.600	75.600	63.563	0
2022-04-25	75.600	75.600	75.600	75.600	63.563	0
2022-04-22	75.600	75.600	75.600	75.600	63.563	0
2022-04-20	75.600	75.600	75.600	75.600	63.563	15
2022-04-19	76.880	76.880	76.880	76.880	64.639	10
2022-04-18	77.450	77.520	77.450	77.500	65.160	30
2022-04-14	76.560	77.450	76.560	77.450	65.118	9
2022-04-13	76.300	76.370	76.300	76.370	64.210	707
2022-04-12	75.110	75.110	74.760	74.760	62.856	219
2022-04-11	78.000	78.000	74.340	74.340	62.503	53
2022-04-08	74.560	75.000	73.860	74.900	62.974	263
2022-04-07	71.690	71.690	71.690	71.690	60.275	781
2022-04-06	70.910	71.410	70.910	71.050	59.737	87
2022-04-05	70.820	70.820	70.820	70.820	59.544	12
2022-04-04	70.950	71.000	70.950	71.000	59.695	100
2022-04-01	68.400	68.400	68.400	68.400	57.509	0
2022-03-31	68.400	68.400	68.400	68.400	57.509	0
2022-03-30	68.400	68.400	68.400	68.400	57.509	0
2022-03-29	68.400	68.400	68.400	68.400	57.509	0
2022-03-28	68.400	68.400	68.400	68.400	57.509	0

← NewerPage 19 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.