Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	154.20	154.20	154.20	154.20	150.87	0
2026-04-27	154.20	154.20	154.20	154.20	150.87	0
2026-04-24	154.20	154.20	154.20	154.20	150.87	0
2026-04-23	154.20	154.20	154.20	154.20	150.87	0
2026-04-22	154.20	154.20	154.20	154.20	150.87	54
2026-04-20	148.14	148.14	148.14	148.14	144.94	1
2026-04-17	147.90	147.90	147.90	147.90	144.70	0
2026-04-16	147.90	147.90	147.90	147.90	144.70	0
2026-04-15	147.90	147.90	147.90	147.90	144.70	30
2026-04-14	149.70	149.70	149.70	149.70	146.46	0
2026-04-13	149.70	149.70	149.70	149.70	146.46	0
2026-04-10	149.70	149.70	149.70	149.70	146.46	0
2026-04-09	149.70	149.70	149.70	149.70	146.46	0
2026-04-08	149.70	149.70	149.70	149.70	146.46	0
2026-04-07	149.70	149.70	149.70	149.70	146.46	0
2026-04-06	149.55	149.70	148.50	149.70	146.46	34
2026-04-02	150.75	150.75	150.75	150.75	147.49	0
2026-04-01	150.75	150.75	150.75	150.75	147.49	0
2026-03-31	150.75	150.75	150.75	150.75	147.49	1
2026-03-30	150.15	150.15	150.15	150.15	146.90	1
2026-03-27	150.15	150.15	150.15	150.15	146.90	0
2026-03-26	150.15	150.15	150.15	150.15	146.90	0
2026-03-25	150.15	150.15	150.15	150.15	146.90	120
2026-03-24	144.48	144.48	144.48	144.48	141.36	0
2026-03-23	144.48	144.48	144.48	144.48	141.36	0
2026-03-20	144.48	144.48	144.48	144.48	141.36	0
2026-03-19	144.48	144.48	144.48	144.48	141.36	0
2026-03-18	144.48	144.48	144.48	144.48	141.36	0
2026-03-17	145.18	145.18	144.48	144.48	141.36	15
2026-03-16	107.52	140.99	107.52	140.21	137.18	17
2026-03-13	107.25	107.25	107.25	107.25	104.93	0
2026-03-12	107.25	107.25	107.25	107.25	104.93	0
2026-03-11	107.25	107.25	107.25	107.25	104.93	0
2026-03-10	107.25	107.25	107.25	107.25	104.93	0
2026-03-09	107.25	107.25	107.25	107.25	104.93	0
2026-03-06	107.25	107.25	107.25	107.25	104.93	0
2026-03-05	107.25	107.25	107.25	107.25	104.93	0
2026-03-04	107.25	107.25	107.25	107.25	104.93	0
2026-03-03	107.25	107.25	107.25	107.25	104.93	0
2026-03-02	107.25	107.25	107.25	107.25	104.93	0
2026-02-27	107.25	107.25	107.25	107.25	104.93	0
2026-02-26	107.25	107.25	107.25	107.25	104.93	0
2026-02-25	107.25	107.25	107.25	107.25	104.93	0
2026-02-24	107.25	107.25	107.25	107.25	104.93	0
2026-02-23	107.25	107.25	107.25	107.25	104.93	0
2026-02-20	107.25	107.25	107.25	107.25	104.93	0
2026-02-19	107.25	107.25	107.25	107.25	104.93	0
2026-02-18	107.25	107.25	107.25	107.25	104.93	0
2026-02-13	107.25	107.25	107.25	107.25	104.93	0
2026-02-12	107.25	107.25	107.25	107.25	104.93	0
2026-02-11	107.25	107.25	107.25	107.25	104.93	0
2026-02-10	107.25	107.25	107.25	107.25	104.93	0
2026-02-09	107.25	107.25	107.25	107.25	104.93	0
2026-02-06	107.25	107.25	107.25	107.25	104.93	0
2026-02-05	107.25	107.25	107.25	107.25	104.93	0
2026-02-04	107.25	107.25	107.25	107.25	104.93	0
2026-02-03	107.25	107.25	107.25	107.25	104.93	0
2026-02-02	107.25	107.25	107.25	107.25	104.93	0
2026-01-30	107.25	107.25	107.25	107.25	104.93	0
2026-01-29	107.25	107.25	107.25	107.25	104.93	0

← NewerPage 3 of 5 · 248 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.