Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	107.47	107.47	107.47	107.47	98.811	12
2024-11-11	107.28	108.60	107.28	108.60	99.850	614
2024-11-08	105.90	107.00	105.90	106.67	98.076	214
2024-11-07	95.700	95.700	95.700	95.700	87.989	0
2024-11-06	95.700	95.700	95.700	95.700	87.989	0
2024-11-05	95.700	95.700	95.700	95.700	87.989	0
2024-11-04	96.000	96.000	95.700	95.700	87.989	51
2024-11-01	96.500	97.300	96.500	97.300	89.461	11
2024-10-31	89.010	89.010	89.010	89.010	81.838	0
2024-10-30	89.010	89.010	89.010	89.010	81.838	0
2024-10-29	89.010	89.010	89.010	89.010	81.838	0
2024-10-28	89.010	89.010	89.010	89.010	81.838	0
2024-10-25	89.010	89.010	89.010	89.010	81.838	0
2024-10-24	89.010	89.010	89.010	89.010	81.838	5
2024-10-23	89.910	89.910	89.910	89.910	82.666	0
2024-10-22	89.910	89.910	89.910	89.910	82.666	0
2024-10-21	89.910	89.910	89.910	89.910	82.666	0
2024-10-18	89.910	89.910	89.910	89.910	82.666	1
2024-10-17	89.820	89.820	89.820	89.820	82.583	100
2024-10-16	90.180	90.180	90.180	90.180	82.914	5
2024-10-15	89.640	89.640	89.640	89.640	82.418	0
2024-10-14	89.640	89.640	89.640	89.640	82.418	0
2024-10-11	89.640	89.640	89.640	89.640	82.418	0
2024-10-10	89.640	89.640	89.640	89.640	82.418	12
2024-10-09	89.190	89.190	89.190	89.190	82.004	5
2024-10-08	88.380	88.380	88.380	88.380	81.259	0
2024-10-07	88.380	88.380	88.380	88.380	81.259	0
2024-10-04	88.380	88.380	88.380	88.380	81.259	0
2024-10-03	88.380	88.380	88.380	88.380	81.259	1
2024-10-02	87.500	87.500	87.500	87.500	80.450	0
2024-10-01	88.000	88.000	87.500	87.500	80.450	26
2024-09-30	85.550	85.550	85.550	85.550	78.657	0
2024-09-27	85.550	85.550	85.550	85.550	78.657	1
2024-09-26	83.250	83.680	83.250	83.680	76.938	81
2024-09-25	80.080	80.080	80.080	80.080	73.628	0
2024-09-24	80.080	80.080	80.080	80.080	73.628	0
2024-09-23	80.080	80.080	80.080	80.080	73.628	0
2024-09-20	80.080	80.080	80.080	80.080	73.628	0
2024-09-19	80.080	80.080	80.080	80.080	73.628	0
2024-09-18	80.080	80.080	80.080	80.080	73.628	0
2024-09-17	80.080	80.080	80.080	80.080	73.628	1
2024-09-16	77.440	77.440	77.440	77.440	71.201	0
2024-09-13	77.440	77.440	77.440	77.440	71.201	0
2024-09-12	77.440	77.440	77.440	77.440	71.201	0
2024-09-11	77.440	77.440	77.440	77.440	71.201	0
2024-09-10	77.440	77.440	77.440	77.440	71.201	0
2024-09-09	77.440	77.440	77.440	77.440	71.201	0
2024-09-06	77.440	77.440	77.440	77.440	71.201	0
2024-09-05	77.440	77.440	77.440	77.440	71.201	0
2024-09-04	77.440	77.440	77.440	77.440	71.201	0
2024-09-03	77.440	77.440	77.440	77.440	71.201	0
2024-09-02	77.440	77.440	77.440	77.440	71.201	0
2024-08-30	77.440	77.440	77.440	77.440	71.201	0
2024-08-29	77.440	77.440	77.440	77.440	71.201	0
2024-08-28	77.440	77.440	77.440	77.440	71.201	0
2024-08-27	78.320	78.320	77.440	77.440	71.201	14
2024-08-26	79.050	79.050	79.050	79.050	72.681	7
2024-08-23	78.480	78.480	78.480	78.480	72.157	1
2024-08-22	77.920	78.400	77.920	78.400	72.083	45
2024-08-21	77.040	77.040	77.040	77.040	70.833	0

← NewerPage 9 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.