Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	14.843	15.145	14.735	15.055	13.391	342,024
2023-09-04	14.928	15.010	14.800	14.840	13.199	136,619
2023-09-01	14.833	15.065	14.805	14.944	13.291	422,493
2023-08-31	15.200	15.210	14.735	14.776	13.143	629,536
2023-08-30	15.295	15.460	15.270	15.313	13.620	390,007
2023-08-29	15.183	15.360	15.175	15.284	13.594	406,297
2023-08-25	15.068	15.230	14.965	14.995	13.337	197,278
2023-08-24	15.053	15.285	15.050	15.060	13.395	244,721
2023-08-23	15.210	15.210	14.915	14.970	13.315	397,396
2023-08-22	15.318	15.465	15.250	15.395	13.693	200,315
2023-08-21	15.310	15.510	15.310	15.380	13.680	271,447
2023-08-18	15.248	15.260	14.985	15.066	13.400	229,308
2023-08-17	15.360	15.360	15.215	15.293	13.602	149,260
2023-08-16	15.330	15.485	15.105	15.340	13.644	397,498
2023-08-14	15.363	15.415	15.235	15.327	13.632	442,849
2023-08-11	15.405	15.405	15.180	15.378	13.678	471,029
2023-08-10	15.460	15.620	15.360	15.410	13.707	423,361
2023-08-09	15.145	15.460	15.145	15.324	13.629	778,171
2023-08-08	14.890	14.975	14.655	14.863	13.220	844,062
2023-08-07	14.980	15.090	14.755	15.052	13.387	256,209
2023-08-04	14.635	15.095	14.635	14.956	13.302	638,039
2023-08-03	14.640	14.640	13.685	14.300	12.719	1,273,999
2023-08-02	15.155	15.205	14.890	15.025	13.364	392,122
2023-08-01	15.153	15.260	15.030	15.109	13.438	404,703
2023-07-31	15.010	15.250	15.010	15.180	13.502	260,507
2023-07-28	14.975	15.090	14.925	15.011	13.351	191,273
2023-07-27	14.880	15.015	14.880	14.964	13.309	362,379
2023-07-26	14.923	14.990	14.740	14.910	13.262	256,970
2023-07-25	15.053	15.125	14.880	14.955	13.302	285,638
2023-07-24	14.728	15.040	14.685	14.992	13.334	478,320
2023-07-21	14.723	14.900	14.710	14.845	13.204	308,082
2023-07-20	14.390	14.820	14.340	14.764	13.131	833,017
2023-07-19	14.363	14.500	14.285	14.432	12.836	423,984
2023-07-18	14.225	14.465	14.145	14.386	12.795	531,997
2023-07-17	14.170	14.310	13.965	14.198	12.628	510,544
2023-07-14	14.275	14.300	14.115	14.190	12.621	303,498
2023-07-13	14.200	14.385	14.160	14.321	12.737	573,644
2023-07-12	13.990	14.410	13.985	14.303	12.722	645,807
2023-07-11	13.675	14.000	13.675	13.803	12.277	723,976
2023-07-10	13.600	13.820	13.600	13.629	12.122	421,665
2023-07-07	13.320	13.626	13.320	13.550	12.052	433,813
2023-07-06	13.625	13.715	13.275	13.306	11.835	759,386
2023-07-05	13.790	13.790	13.560	13.642	12.133	741,371
2023-07-04	13.680	13.865	13.580	13.785	12.261	503,572
2023-07-03	13.715	13.865	13.655	13.752	12.231	788,120
2023-06-30	13.495	13.778	13.495	13.530	12.034	650,132
2023-06-29	13.100	13.585	13.100	13.355	11.878	789,421
2023-06-28	12.923	13.010	12.745	12.882	11.457	424,147
2023-06-27	13.028	13.095	12.640	12.886	11.462	661,860
2023-06-26	12.718	13.010	12.615	12.965	11.532	394,703
2023-06-23	12.753	12.860	12.625	12.798	11.383	1,425,084
2023-06-22	12.770	12.915	12.665	12.753	11.343	390,165
2023-06-21	12.613	12.945	12.580	12.918	11.490	307,537
2023-06-20	12.770	12.835	12.505	12.779	11.366	270,636
2023-06-19	12.910	13.005	12.780	12.873	11.450	230,494
2023-06-16	13.038	13.050	12.873	12.930	11.500	401,458
2023-06-15	12.955	13.040	12.840	13.009	11.571	231,305
2023-06-14	12.995	13.225	12.928	12.928	11.499	478,263
2023-06-13	12.810	13.155	12.810	12.865	11.443	398,368
2023-06-12	12.855	12.880	12.685	12.767	11.355	767,094

← NewerPage 14 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.