Tenaris S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 58.860 | 58.860 | 58.860 | 58.860 | 49.488 | 0 |
| 2021-12-28 | 58.860 | 58.860 | 58.860 | 58.860 | 49.488 | 0 |
| 2021-12-27 | 58.860 | 58.860 | 58.860 | 58.860 | 49.488 | 50 |
| 2021-12-23 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-22 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-21 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-20 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-17 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-16 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-15 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-14 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-13 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-10 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-09 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-08 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-07 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-06 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-03 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-02 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-12-01 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-11-30 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 0 |
| 2021-11-29 | 61.500 | 61.500 | 61.500 | 61.500 | 51.708 | 781 |
| 2021-11-26 | 64.500 | 64.500 | 64.500 | 64.500 | 54.230 | 0 |
| 2021-11-25 | 64.500 | 64.500 | 64.500 | 64.500 | 54.230 | 0 |
| 2021-11-24 | 64.500 | 64.500 | 64.500 | 64.500 | 54.230 | 0 |
| 2021-11-23 | 64.500 | 64.500 | 64.500 | 64.500 | 54.230 | 0 |
| 2021-11-22 | 64.500 | 64.500 | 64.500 | 64.500 | 54.230 | 0 |
| 2021-11-19 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-18 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-17 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-16 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-12 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-11 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-10 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-09 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-08 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-05 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-04 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-03 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-11-01 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-10-29 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-10-28 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-10-27 | 64.500 | 64.500 | 64.500 | 64.500 | 53.614 | 0 |
| 2021-10-26 | 64.930 | 64.930 | 64.500 | 64.500 | 53.614 | 2 |
| 2021-10-25 | 62.940 | 62.940 | 62.940 | 62.940 | 52.317 | 0 |
| 2021-10-22 | 62.940 | 62.940 | 62.940 | 62.940 | 52.317 | 0 |
← NewerPage 21 of 21 · 1,246 trading days
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.