Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	12.710	12.905	12.705	12.864	11.847	545,879
2024-08-16	12.925	12.975	12.775	12.790	11.779	113,298
2024-08-14	12.810	12.835	12.655	12.685	11.682	116,008
2024-08-13	12.875	12.885	12.640	12.705	11.701	135,248
2024-08-12	12.735	12.855	12.685	12.825	11.811	220,346
2024-08-09	12.770	12.800	12.600	12.730	11.724	506,445
2024-08-08	12.770	12.845	12.620	12.765	11.756	449,396
2024-08-07	12.795	12.895	12.690	12.820	11.807	88,717
2024-08-06	12.795	12.900	12.560	12.722	11.717	127,255
2024-08-05	12.180	12.725	12.180	12.695	11.692	300,367
2024-08-02	13.085	13.610	12.930	12.965	11.940	777,265
2024-08-01	14.455	14.620	13.005	13.390	12.332	1,235,311
2024-07-31	14.665	14.845	14.530	14.645	13.488	97,369
2024-07-30	14.575	14.630	14.500	14.520	13.372	69,790
2024-07-29	14.690	14.750	14.510	14.645	13.488	836,928
2024-07-26	14.380	14.675	14.070	14.615	13.460	179,188
2024-07-25	14.215	14.450	14.125	14.450	13.308	101,991
2024-07-24	14.365	14.540	14.295	14.390	13.253	63,790
2024-07-23	14.550	14.625	14.375	14.380	13.244	105,499
2024-07-22	14.560	14.640	14.495	14.555	13.405	209,060
2024-07-19	14.710	14.790	14.440	14.505	13.359	207,450
2024-07-18	14.560	14.725	14.490	14.680	13.520	244,331
2024-07-17	14.515	14.620	14.470	14.550	13.400	188,995
2024-07-16	14.525	14.580	14.305	14.474	13.330	162,684
2024-07-15	14.320	14.560	14.275	14.555	13.405	232,700
2024-07-12	14.400	14.560	14.300	14.360	13.225	493,911
2024-07-11	14.235	14.300	14.130	14.250	13.124	180,307
2024-07-10	14.135	14.280	14.105	14.245	13.119	56,306
2024-07-09	14.170	14.285	14.100	14.145	13.027	100,171
2024-07-08	14.210	14.265	14.120	14.128	13.012	246,549
2024-07-05	14.500	14.580	14.275	14.300	13.170	124,311
2024-07-04	14.415	14.585	14.415	14.490	13.345	184,788
2024-07-03	14.440	14.500	14.355	14.405	13.267	110,212
2024-07-02	14.360	14.480	14.300	14.340	13.207	149,177
2024-07-01	14.450	14.570	14.220	14.245	13.119	191,125
2024-06-28	14.090	14.455	14.035	14.295	13.165	305,960
2024-06-27	14.095	14.230	13.980	14.005	12.898	106,699
2024-06-26	14.410	14.485	14.080	14.105	12.990	183,810
2024-06-25	14.585	14.620	14.360	14.400	13.262	113,516
2024-06-24	14.320	14.560	14.280	14.539	13.390	156,515
2024-06-21	14.470	14.560	14.245	14.340	13.207	118,691
2024-06-20	14.375	14.630	14.345	14.510	13.363	68,493
2024-06-19	14.550	14.620	14.360	14.360	13.225	83,175
2024-06-18	14.625	14.750	14.540	14.590	13.437	101,814
2024-06-17	14.330	14.490	14.260	14.415	13.276	70,686
2024-06-14	14.550	14.565	14.215	14.335	13.202	225,901
2024-06-13	14.845	14.845	14.500	14.525	13.377	221,445
2024-06-12	15.075	15.100	14.770	14.846	13.672	224,183
2024-06-11	15.020	15.030	14.825	14.950	13.768	202,576
2024-06-10	14.880	15.075	14.840	15.027	13.840	124,198
2024-06-07	14.970	15.050	14.820	14.925	13.745	221,919
2024-06-06	14.800	14.890	14.730	14.840	13.667	188,765
2024-06-05	14.890	14.925	14.735	14.735	13.570	144,066
2024-06-04	14.815	14.885	14.660	14.855	13.681	235,962
2024-06-03	15.200	15.350	14.880	14.940	13.759	224,714
2024-05-31	15.180	15.220	14.950	15.095	13.902	251,845
2024-05-30	15.340	15.495	15.170	15.185	13.985	291,951
2024-05-29	15.865	15.870	15.560	15.585	14.353	142,751
2024-05-28	15.910	15.930	15.710	15.769	14.523	254,727
2024-05-24	15.445	15.735	15.415	15.600	14.367	343,079

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5154 EUR
2025-11-24	0.2515 EUR
2025-05-19	0.4976 EUR
2024-11-18	0.2554 EUR
2024-05-20	0.3682 EUR
2023-11-20	0.1828 EUR
2023-05-22	0.3148 EUR
2022-11-21	0.1660 EUR
2022-05-23	0.2625 EUR
2021-11-22	0.1156 EUR
2021-05-24	0.1146 EUR
2020-11-23	0.0592 EUR
2019-11-18	0.1173 EUR
2019-05-20	0.2508 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.