Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	109.80	109.80	109.80	109.80	102.51	0
2025-02-11	109.80	109.80	109.80	109.80	102.51	0
2025-02-10	109.80	109.80	109.80	109.80	102.51	0
2025-02-07	109.80	109.80	109.80	109.80	102.51	0
2025-02-06	109.80	109.80	109.80	109.80	102.51	1
2025-02-05	111.30	111.70	111.11	111.70	104.29	9
2025-02-04	110.00	110.00	110.00	110.00	102.70	0
2025-02-03	110.00	110.00	110.00	110.00	102.70	0
2025-01-31	110.00	110.00	110.00	110.00	102.70	0
2025-01-30	110.00	110.00	110.00	110.00	102.70	0
2025-01-29	110.00	110.00	110.00	110.00	102.70	1
2025-01-28	115.10	115.10	115.10	115.10	107.46	0
2025-01-27	114.50	115.10	114.50	115.10	107.46	7
2025-01-24	113.40	113.90	113.40	113.85	106.29	11
2025-01-23	115.91	115.91	115.91	115.91	108.22	0
2025-01-22	115.91	115.91	115.91	115.91	108.22	0
2025-01-21	115.91	115.91	115.91	115.91	108.22	0
2025-01-20	115.91	115.91	115.91	115.91	108.22	1
2025-01-17	115.87	115.87	115.87	115.87	108.18	0
2025-01-16	115.87	115.87	115.87	115.87	108.18	0
2025-01-15	115.87	115.87	115.87	115.87	108.18	0
2025-01-14	115.87	115.87	115.87	115.87	108.18	0
2025-01-13	115.87	115.87	115.87	115.87	108.18	0
2025-01-10	115.87	115.87	115.87	115.87	108.18	0
2025-01-09	115.87	115.87	115.87	115.87	108.18	0
2025-01-08	115.87	115.87	115.87	115.87	108.18	0
2025-01-07	115.87	115.87	115.87	115.87	108.18	0
2025-01-06	115.87	115.87	115.87	115.87	108.18	19
2025-01-03	115.87	115.87	115.87	115.87	108.18	0
2025-01-02	115.87	115.87	115.87	115.87	108.18	1
2024-12-30	115.83	115.83	115.83	115.83	108.14	0
2024-12-27	115.83	115.83	115.83	115.83	108.14	0
2024-12-26	115.83	115.83	115.83	115.83	108.14	0
2024-12-23	115.83	115.83	115.83	115.83	108.14	2
2024-12-20	114.96	114.96	114.96	114.96	107.33	0
2024-12-19	114.96	114.96	114.96	114.96	107.33	5
2024-12-18	116.52	116.52	116.52	116.52	108.79	0
2024-12-17	116.52	116.52	116.52	116.52	108.79	0
2024-12-16	116.52	116.52	116.52	116.52	108.79	2
2024-12-13	118.55	118.55	118.55	118.55	110.68	0
2024-12-12	118.55	118.55	118.55	118.55	110.68	0
2024-12-11	118.55	118.55	118.55	118.55	110.68	0
2024-12-10	118.55	118.55	118.55	118.55	110.68	0
2024-12-09	118.55	118.55	118.55	118.55	110.68	3
2024-12-06	117.48	117.48	117.48	117.48	109.68	0
2024-12-05	117.48	117.48	117.48	117.48	109.68	0
2024-12-04	117.48	117.48	117.48	117.48	109.68	0
2024-12-03	117.48	117.48	117.48	117.48	109.68	1
2024-12-02	116.82	116.82	116.82	116.82	109.07	10
2024-11-29	109.56	109.56	109.56	109.56	102.29	0
2024-11-28	109.56	109.56	109.56	109.56	102.29	0
2024-11-27	109.56	109.56	109.56	109.56	102.29	0
2024-11-26	109.56	109.56	109.56	109.56	102.29	2
2024-11-25	110.99	110.99	110.99	110.99	103.62	1
2024-11-22	104.94	108.63	104.94	108.63	101.42	4
2024-11-21	107.47	107.47	107.47	107.47	100.34	0
2024-11-19	107.47	107.47	107.47	107.47	100.34	0
2024-11-18	107.47	107.47	107.47	107.47	100.34	0
2024-11-14	107.47	107.47	107.47	107.47	98.811	0
2024-11-13	107.47	107.47	107.47	107.47	98.811	0

← NewerPage 8 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.