Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.385	15.530	15.370	15.385	13.846	113,847
2023-11-27	15.510	15.625	15.475	15.601	14.040	133,269
2023-11-24	15.440	15.655	15.400	15.565	14.008	209,760
2023-11-23	15.465	15.520	15.380	15.440	13.895	119,753
2023-11-22	15.590	15.605	15.085	15.240	13.715	296,016
2023-11-21	15.625	15.715	15.530	15.576	14.018	296,752
2023-11-20	15.710	15.875	15.540	15.781	14.202	208,822
2023-11-17	15.525	15.700	15.495	15.635	13.906	452,652
2023-11-16	16.075	16.170	15.450	15.652	13.922	1,009,389
2023-11-15	16.110	16.200	16.040	16.131	14.347	424,964
2023-11-14	16.385	16.385	16.100	16.113	14.331	655,860
2023-11-13	16.140	16.390	16.130	16.345	14.537	435,280
2023-11-10	15.996	16.180	15.945	16.120	14.338	383,297
2023-11-09	15.682	16.002	15.588	15.927	14.166	1,010,770
2023-11-08	16.096	16.120	15.682	15.756	14.014	703,806
2023-11-07	16.450	16.498	16.190	16.248	14.451	651,401
2023-11-06	16.330	16.740	16.316	16.611	14.775	423,160
2023-11-03	16.428	16.500	15.792	16.253	14.456	924,756
2023-11-02	15.680	16.676	15.624	16.277	14.477	1,918,185
2023-11-01	14.810	15.148	14.706	14.983	13.326	225,818
2023-10-31	14.844	14.938	14.648	14.800	13.164	163,505
2023-10-30	15.058	15.150	14.800	15.030	13.368	501,015
2023-10-27	15.118	15.390	14.755	14.862	13.219	378,609
2023-10-26	15.280	15.280	14.980	15.093	13.424	310,930
2023-10-25	15.378	15.460	15.270	15.340	13.644	290,303
2023-10-24	15.330	15.575	15.320	15.398	13.696	374,884
2023-10-23	15.305	15.580	15.305	15.505	13.791	471,975
2023-10-20	15.653	15.740	15.185	15.258	13.571	373,598
2023-10-19	15.770	15.770	15.380	15.623	13.895	482,932
2023-10-18	15.895	16.040	15.770	15.877	14.121	446,950
2023-10-17	15.630	15.910	15.565	15.875	14.120	348,691
2023-10-16	15.768	16.010	15.620	15.820	14.071	314,308
2023-10-13	15.448	15.765	15.355	15.690	13.955	466,428
2023-10-12	15.453	15.735	15.370	15.528	13.811	764,788
2023-10-11	15.345	15.545	15.270	15.371	13.671	295,158
2023-10-10	15.233	15.360	15.050	15.275	13.586	456,495
2023-10-09	14.565	15.270	14.565	15.188	13.509	740,152
2023-10-06	14.408	14.715	14.395	14.595	12.981	330,042
2023-10-05	14.250	14.445	14.105	14.308	12.726	461,361
2023-10-04	14.613	14.625	14.100	14.236	12.662	475,030
2023-10-03	14.595	14.610	14.400	14.537	12.930	324,659
2023-10-02	15.008	15.035	14.430	15.020	13.359	1,031,801
2023-09-29	15.175	15.175	14.895	14.985	13.328	487,524
2023-09-28	15.050	15.335	15.050	15.201	13.520	546,792
2023-09-27	14.730	15.080	14.730	14.887	13.241	292,798
2023-09-26	14.730	14.730	14.495	14.717	13.090	240,546
2023-09-25	14.633	14.735	14.520	14.700	13.075	282,584
2023-09-22	14.560	14.805	14.490	14.696	13.071	631,897
2023-09-21	14.990	14.990	14.535	14.780	13.146	863,878
2023-09-20	15.128	15.160	14.770	15.082	13.415	581,482
2023-09-19	15.315	15.455	15.155	15.243	13.557	459,248
2023-09-18	15.403	15.645	15.300	15.405	13.702	609,569
2023-09-15	15.378	15.610	15.335	15.394	13.692	756,070
2023-09-14	15.060	15.440	15.060	15.408	13.705	564,732
2023-09-13	15.168	15.235	14.995	15.045	13.382	427,515
2023-09-12	15.055	15.245	14.920	15.155	13.480	421,659
2023-09-11	14.950	15.130	14.950	15.057	13.392	354,588
2023-09-08	14.830	14.980	14.570	14.972	13.317	622,817
2023-09-07	14.960	14.960	14.770	14.804	13.167	220,892
2023-09-06	15.070	15.140	14.935	15.030	13.368	377,632

← NewerPage 13 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.