Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	16.185	16.420	16.075	16.127	14.514	532,949
2024-02-22	15.925	16.920	15.855	16.395	14.755	2,008,046
2024-02-21	14.775	15.090	14.690	14.903	13.412	588,051
2024-02-20	14.905	14.905	14.645	14.758	13.282	672,594
2024-02-19	15.015	15.130	14.925	14.996	13.496	559,427
2024-02-16	15.100	15.270	14.940	15.060	13.553	893,491
2024-02-15	14.785	14.950	14.580	14.864	13.377	474,496
2024-02-14	14.790	14.875	14.670	14.740	13.265	279,837
2024-02-13	14.905	14.950	14.680	14.789	13.310	397,269
2024-02-12	14.730	15.005	14.690	14.891	13.401	330,527
2024-02-09	14.745	14.830	14.670	14.724	13.251	205,130
2024-02-08	14.625	14.790	14.575	14.678	13.210	223,444
2024-02-07	14.750	14.845	14.520	14.725	13.252	202,339
2024-02-06	14.660	14.855	14.630	14.829	13.346	278,499
2024-02-05	14.880	14.930	14.500	14.589	13.130	506,733
2024-02-02	14.880	15.285	14.855	15.097	13.587	671,526
2024-02-01	14.800	15.000	14.720	14.835	13.351	359,945
2024-01-31	14.760	14.900	14.655	14.757	13.281	519,224
2024-01-30	14.975	15.020	14.465	14.693	13.223	852,806
2024-01-29	15.200	15.230	14.910	15.012	13.510	338,908
2024-01-26	15.100	15.250	15.058	15.185	13.666	263,464
2024-01-25	15.020	15.100	14.920	15.088	13.579	306,707
2024-01-24	14.850	15.000	14.795	14.937	13.443	442,637
2024-01-23	14.705	14.850	14.560	14.774	13.296	461,216
2024-01-22	14.430	14.780	14.430	14.691	13.221	505,726
2024-01-19	14.575	14.620	14.435	14.493	13.043	487,283
2024-01-18	14.510	14.540	14.340	14.428	12.984	478,852
2024-01-17	14.340	14.520	14.240	14.497	13.046	800,059
2024-01-16	14.500	14.650	14.425	14.562	13.105	420,340
2024-01-15	14.820	14.830	14.425	14.820	13.337	412,771
2024-01-12	14.790	14.870	14.670	14.798	13.317	457,324
2024-01-11	14.865	14.980	14.665	14.733	13.259	837,996
2024-01-10	15.000	15.060	14.700	14.966	13.468	435,607
2024-01-09	15.210	15.280	14.940	15.051	13.545	621,392
2024-01-08	15.455	15.540	15.080	15.150	13.635	730,138
2024-01-05	15.510	15.620	15.395	15.540	13.985	486,312
2024-01-04	15.745	15.830	15.580	15.676	14.108	481,842
2024-01-03	15.800	15.815	15.565	15.761	14.184	404,550
2024-01-02	15.895	16.060	15.760	15.956	14.359	391,333
2023-12-29	15.900	15.980	15.710	15.890	14.300	424,085
2023-12-28	16.105	16.175	15.930	16.045	14.440	482,007
2023-12-27	16.090	16.220	16.045	16.082	14.473	356,974
2023-12-22	16.040	16.120	15.990	16.072	14.464	339,755
2023-12-21	15.970	16.020	15.815	15.965	14.367	381,830
2023-12-20	16.000	16.110	15.855	16.040	14.436	584,393
2023-12-19	15.790	15.925	15.760	15.820	14.237	454,416
2023-12-18	15.580	16.075	15.580	15.998	14.398	551,457
2023-12-15	15.665	15.805	15.490	15.605	14.044	860,081
2023-12-14	15.460	15.635	15.265	15.483	13.934	719,283
2023-12-13	15.230	15.395	15.230	15.340	13.805	1,522,455
2023-12-12	15.585	15.585	15.235	15.258	13.731	468,934
2023-12-11	15.755	15.755	15.510	15.576	14.018	475,955
2023-12-08	15.625	15.815	15.520	15.728	14.154	349,712
2023-12-07	15.605	15.765	15.580	15.651	14.085	357,140
2023-12-06	15.985	15.995	15.600	15.741	14.166	461,298
2023-12-05	16.030	16.105	15.800	15.865	14.278	381,406
2023-12-04	15.910	16.115	15.785	15.845	14.260	719,005
2023-12-01	15.940	16.085	15.725	15.910	14.318	1,033,531
2023-11-30	15.500	16.200	15.440	15.958	14.362	1,295,114
2023-11-29	15.455	15.475	15.290	15.395	13.855	115,653

← NewerPage 12 of 21 · 1,248 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.