Tenaris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15.600 | 15.785 | 15.535 | 15.603 | 14.370 | 123,283 |
| 2024-05-22 | 15.810 | 15.920 | 15.635 | 15.670 | 14.432 | 216,664 |
| 2024-05-21 | 15.770 | 16.000 | 15.755 | 15.965 | 14.703 | 336,383 |
| 2024-05-20 | 15.925 | 16.010 | 15.720 | 15.815 | 14.565 | 170,947 |
| 2024-05-17 | 16.105 | 16.190 | 16.080 | 16.141 | 14.527 | 164,724 |
| 2024-05-16 | 16.175 | 16.220 | 16.050 | 16.110 | 14.499 | 347,366 |
| 2024-05-15 | 16.230 | 16.390 | 16.005 | 16.145 | 14.530 | 235,738 |
| 2024-05-14 | 16.100 | 16.310 | 15.755 | 16.165 | 14.548 | 297,873 |
| 2024-05-13 | 15.925 | 16.055 | 15.880 | 16.024 | 14.421 | 293,614 |
| 2024-05-10 | 16.140 | 16.160 | 15.955 | 15.955 | 14.359 | 232,179 |
| 2024-05-09 | 15.855 | 16.045 | 15.795 | 15.970 | 14.372 | 287,473 |
| 2024-05-08 | 15.885 | 15.885 | 15.620 | 15.665 | 14.098 | 225,856 |
| 2024-05-07 | 15.900 | 16.000 | 15.810 | 15.856 | 14.270 | 87,529 |
| 2024-05-03 | 15.635 | 15.700 | 15.420 | 15.521 | 13.968 | 303,373 |
| 2024-05-02 | 15.595 | 15.810 | 15.460 | 15.625 | 14.062 | 139,235 |
| 2024-04-30 | 15.865 | 15.965 | 15.645 | 15.675 | 14.107 | 348,368 |
| 2024-04-29 | 16.055 | 16.160 | 15.580 | 15.885 | 14.296 | 560,625 |
| 2024-04-26 | 17.460 | 17.675 | 15.920 | 16.383 | 14.744 | 1,662,715 |
| 2024-04-25 | 17.285 | 17.415 | 17.125 | 17.315 | 15.583 | 463,972 |
| 2024-04-24 | 17.655 | 17.660 | 17.380 | 17.466 | 15.719 | 209,893 |
| 2024-04-23 | 17.740 | 17.740 | 17.405 | 17.454 | 15.708 | 284,812 |
| 2024-04-22 | 17.815 | 17.840 | 17.505 | 17.583 | 15.824 | 231,273 |
| 2024-04-19 | 17.780 | 17.825 | 17.450 | 17.607 | 15.846 | 229,483 |
| 2024-04-18 | 17.955 | 17.995 | 17.375 | 17.850 | 16.064 | 563,150 |
| 2024-04-17 | 17.835 | 18.120 | 17.835 | 18.000 | 16.199 | 229,880 |
| 2024-04-16 | 17.925 | 17.965 | 17.625 | 17.791 | 16.011 | 221,094 |
| 2024-04-15 | 18.260 | 18.330 | 18.030 | 18.276 | 16.448 | 199,229 |
| 2024-04-12 | 18.595 | 18.595 | 18.350 | 18.520 | 16.668 | 272,663 |
| 2024-04-11 | 18.665 | 18.680 | 18.320 | 18.537 | 16.683 | 187,087 |
| 2024-04-10 | 18.315 | 18.610 | 18.265 | 18.275 | 16.447 | 1,503,270 |
| 2024-04-09 | 18.530 | 18.675 | 18.275 | 18.434 | 16.590 | 191,697 |
| 2024-04-08 | 18.420 | 18.715 | 18.300 | 18.584 | 16.725 | 661,807 |
| 2024-04-05 | 18.385 | 18.585 | 18.380 | 18.540 | 16.685 | 460,655 |
| 2024-04-04 | 18.600 | 18.680 | 18.530 | 18.551 | 16.695 | 234,656 |
| 2024-04-03 | 18.315 | 18.630 | 18.310 | 18.519 | 16.666 | 533,196 |
| 2024-04-02 | 18.525 | 18.675 | 18.255 | 18.462 | 16.615 | 1,126,058 |
| 2024-03-28 | 18.345 | 18.415 | 18.150 | 18.339 | 16.505 | 1,058,168 |
| 2024-03-27 | 18.320 | 18.455 | 18.215 | 18.391 | 16.551 | 248,240 |
| 2024-03-26 | 18.315 | 18.495 | 18.265 | 18.355 | 16.518 | 294,671 |
| 2024-03-25 | 18.415 | 18.425 | 18.130 | 18.236 | 16.412 | 290,180 |
| 2024-03-22 | 18.210 | 18.435 | 18.155 | 18.200 | 16.379 | 424,799 |
| 2024-03-21 | 18.270 | 18.270 | 17.960 | 18.141 | 16.327 | 85,305 |
| 2024-03-20 | 17.920 | 18.065 | 17.920 | 17.986 | 16.187 | 110,030 |
| 2024-03-19 | 17.690 | 17.995 | 17.690 | 17.875 | 16.087 | 390,616 |
| 2024-03-18 | 17.855 | 17.910 | 17.555 | 17.715 | 15.943 | 113,629 |
| 2024-03-15 | 17.945 | 17.955 | 17.690 | 17.806 | 16.025 | 271,152 |
| 2024-03-14 | 17.870 | 18.070 | 17.775 | 17.877 | 16.089 | 255,000 |
| 2024-03-13 | 17.595 | 17.860 | 17.560 | 17.707 | 15.935 | 217,067 |
| 2024-03-12 | 17.415 | 17.605 | 17.365 | 17.478 | 15.730 | 392,672 |
| 2024-03-11 | 17.260 | 17.320 | 17.140 | 17.225 | 15.502 | 254,814 |
| 2024-03-08 | 17.355 | 17.420 | 17.240 | 17.322 | 15.589 | 178,751 |
| 2024-03-07 | 17.105 | 17.365 | 17.035 | 17.307 | 15.576 | 192,117 |
| 2024-03-06 | 17.095 | 17.270 | 17.015 | 17.181 | 15.462 | 1,222,258 |
| 2024-03-05 | 16.480 | 17.075 | 16.460 | 16.925 | 15.231 | 740,906 |
| 2024-03-04 | 16.540 | 16.540 | 16.345 | 16.392 | 14.752 | 235,738 |
| 2024-03-01 | 16.360 | 16.480 | 16.210 | 16.367 | 14.730 | 359,715 |
| 2024-02-29 | 16.645 | 16.665 | 16.365 | 16.472 | 14.824 | 651,395 |
| 2024-02-28 | 16.635 | 16.735 | 16.495 | 16.641 | 14.976 | 342,857 |
| 2024-02-27 | 16.615 | 16.790 | 16.560 | 16.761 | 15.084 | 279,224 |
| 2024-02-26 | 16.375 | 16.675 | 16.325 | 16.518 | 14.866 | 640,445 |
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.