Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	104.60	104.60	104.60	104.60	100.87	1
2025-10-29	98.600	98.600	98.600	98.600	95.082	0
2025-10-28	98.600	98.600	98.600	98.600	95.082	0
2025-10-27	98.600	98.600	98.600	98.600	95.082	0
2025-10-24	98.600	98.600	98.600	98.600	95.082	0
2025-10-23	98.600	98.600	98.600	98.600	95.082	7
2025-10-22	92.430	92.430	92.430	92.430	89.132	0
2025-10-21	92.430	92.430	92.430	92.430	89.132	0
2025-10-20	92.430	92.430	92.430	92.430	89.132	2
2025-10-17	93.750	93.750	93.750	93.750	90.405	2
2025-10-16	94.720	94.720	93.690	93.690	90.347	5
2025-10-15	93.780	93.780	93.780	93.780	90.434	2
2025-10-14	93.240	93.240	93.240	93.240	89.914	0
2025-10-13	92.790	93.240	92.790	93.240	89.914	153
2025-10-10	93.600	93.600	93.600	93.600	90.261	0
2025-10-09	93.600	93.600	93.600	93.600	90.261	0
2025-10-08	93.600	93.600	93.600	93.600	90.261	0
2025-10-07	93.600	93.600	93.600	93.600	90.261	0
2025-10-06	93.600	93.600	93.600	93.600	90.261	0
2025-10-03	93.600	93.600	93.600	93.600	90.261	0
2025-10-02	93.600	93.600	93.600	93.600	90.261	0
2025-10-01	93.600	93.600	93.600	93.600	90.261	0
2025-09-30	93.600	93.600	93.600	93.600	90.261	0
2025-09-29	93.600	93.600	93.600	93.600	90.261	0
2025-09-26	93.600	93.600	93.600	93.600	90.261	0
2025-09-25	93.600	93.600	93.600	93.600	90.261	2
2025-09-24	92.850	92.850	92.850	92.850	89.537	50
2025-09-23	92.880	92.880	92.880	92.880	89.566	0
2025-09-22	93.240	93.240	92.880	92.880	89.566	6
2025-09-19	94.410	94.410	94.410	94.410	91.042	0
2025-09-18	94.410	94.410	94.410	94.410	91.042	0
2025-09-17	94.410	94.410	94.410	94.410	91.042	0
2025-09-16	94.410	94.410	94.410	94.410	91.042	0
2025-09-15	94.410	94.410	94.410	94.410	91.042	0
2025-09-12	94.410	94.410	94.410	94.410	91.042	0
2025-09-11	94.410	94.410	94.410	94.410	91.042	0
2025-09-10	94.410	94.410	94.410	94.410	91.042	0
2025-09-09	94.410	94.410	94.410	94.410	91.042	0
2025-09-08	94.410	94.410	94.410	94.410	91.042	17
2025-09-05	94.900	94.900	94.900	94.900	91.514	1
2025-09-04	97.690	97.690	97.690	97.690	94.205	0
2025-09-03	97.690	97.690	97.690	97.690	94.205	0
2025-09-02	97.690	97.690	97.690	97.690	94.205	0
2025-09-01	97.690	97.690	97.690	97.690	94.205	50
2025-08-29	97.400	97.400	97.400	97.400	93.925	0
2025-08-28	97.400	97.400	97.400	97.400	93.925	0
2025-08-27	97.400	97.400	97.400	97.400	93.925	0
2025-08-26	97.400	97.400	97.400	97.400	93.925	0
2025-08-25	97.400	97.400	97.400	97.400	93.925	0
2025-08-22	97.400	97.400	97.400	97.400	93.925	0
2025-08-21	97.400	97.400	97.400	97.400	93.925	0
2025-08-20	97.800	97.800	97.400	97.400	93.925	4
2025-08-19	104.80	104.80	104.80	104.80	101.06	0
2025-08-18	104.80	104.80	104.80	104.80	101.06	0
2025-08-15	104.80	104.80	104.80	104.80	101.06	0
2025-08-14	104.80	104.80	104.80	104.80	101.06	0
2025-08-13	104.80	104.80	104.80	104.80	101.06	0
2025-08-12	104.80	104.80	104.80	104.80	101.06	0
2025-08-11	104.80	104.80	104.80	104.80	101.06	0
2025-08-08	104.80	104.80	104.80	104.80	101.06	0

← NewerPage 5 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.