Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	104.80	104.80	104.80	104.80	101.06	0
2025-08-06	104.80	104.80	104.80	104.80	101.06	0
2025-08-05	104.80	104.80	104.80	104.80	101.06	0
2025-08-04	104.80	104.80	104.80	104.80	101.06	0
2025-08-01	104.80	104.80	104.80	104.80	101.06	0
2025-07-31	104.80	104.80	104.80	104.80	101.06	0
2025-07-30	104.80	104.80	104.80	104.80	101.06	0
2025-07-29	104.80	104.80	104.80	104.80	101.06	0
2025-07-28	104.80	104.80	104.80	104.80	101.06	0
2025-07-25	104.80	104.80	104.80	104.80	101.06	0
2025-07-24	104.80	104.80	104.80	104.80	101.06	0
2025-07-23	104.80	104.80	104.80	104.80	101.06	0
2025-07-22	104.80	104.80	104.80	104.80	101.06	2
2025-07-21	103.90	103.90	103.90	103.90	100.19	0
2025-07-18	103.90	103.90	103.90	103.90	100.19	0
2025-07-17	103.90	103.90	103.90	103.90	100.19	7
2025-07-16	103.70	103.70	103.70	103.70	100.00	2
2025-07-15	106.28	106.28	106.28	106.28	102.49	0
2025-07-14	106.28	106.28	106.28	106.28	102.49	4
2025-07-11	106.04	106.04	106.04	106.04	102.26	0
2025-07-10	106.04	106.04	106.04	106.04	102.26	1
2025-07-09	101.40	101.40	101.40	101.40	97.782	0
2025-07-08	101.40	101.40	101.40	101.40	97.782	0
2025-07-07	101.40	101.40	101.40	101.40	97.782	0
2025-07-04	101.40	101.40	101.40	101.40	97.782	0
2025-07-03	101.40	101.40	101.40	101.40	97.782	0
2025-07-02	101.40	101.40	101.40	101.40	97.782	0
2025-07-01	101.40	101.40	101.40	101.40	97.782	0
2025-06-30	101.40	101.40	101.40	101.40	97.782	0
2025-06-27	101.40	101.40	101.40	101.40	97.782	2
2025-06-26	98.500	98.500	98.500	98.500	94.986	25
2025-06-25	100.70	100.70	100.70	100.70	97.107	0
2025-06-24	100.70	100.70	100.70	100.70	97.107	0
2025-06-23	100.70	100.70	100.70	100.70	97.107	2
2025-06-20	100.98	100.98	100.98	100.98	97.377	0
2025-06-18	100.98	100.98	100.98	100.98	97.377	0
2025-06-17	100.98	100.98	100.98	100.98	97.377	1
2025-06-16	98.100	98.100	98.100	98.100	94.600	0
2025-06-13	98.100	98.100	98.100	98.100	94.600	0
2025-06-12	98.100	98.100	98.100	98.100	94.600	0
2025-06-11	98.100	98.100	98.100	98.100	94.600	0
2025-06-10	98.100	98.100	98.100	98.100	94.600	0
2025-06-09	98.100	98.100	98.100	98.100	94.600	0
2025-06-06	98.100	98.100	98.100	98.100	94.600	0
2025-06-05	98.100	98.100	98.100	98.100	94.600	0
2025-06-04	98.100	98.100	98.100	98.100	94.600	0
2025-06-03	98.100	98.100	98.100	98.100	94.600	0
2025-06-02	98.100	98.100	98.100	98.100	94.600	10
2025-05-30	94.600	94.600	94.600	94.600	91.225	0
2025-05-29	94.600	94.600	94.600	94.600	91.225	33
2025-05-28	92.520	92.520	92.520	92.520	89.219	0
2025-05-27	92.520	92.520	92.520	92.520	89.219	1
2025-05-26	91.980	91.980	91.980	91.980	88.698	0
2025-05-23	92.000	92.000	91.980	91.980	88.698	21
2025-05-22	99.490	99.490	99.490	99.490	95.941	0
2025-05-21	99.490	99.490	99.490	99.490	95.941	0
2025-05-20	99.490	99.490	99.490	99.490	95.941	0
2025-05-19	99.490	99.490	99.490	99.490	95.941	0
2025-05-16	99.490	99.490	99.490	99.490	92.887	0
2025-05-15	99.490	99.490	99.490	99.490	92.887	0

← NewerPage 6 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.