Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	12.923	12.965	12.760	12.850	11.430	401,014
2023-06-08	12.830	13.005	12.830	12.873	11.450	354,795
2023-06-07	12.678	12.835	12.510	12.784	11.370	356,249
2023-06-06	12.373	12.715	12.250	12.695	11.291	396,662
2023-06-05	12.370	12.620	12.370	12.460	11.083	1,214,180
2023-06-02	12.015	12.395	12.015	12.343	10.979	562,792
2023-06-01	11.665	11.925	11.635	11.714	10.418	477,407
2023-05-31	11.920	11.930	11.660	11.725	10.429	371,042
2023-05-30	12.208	12.220	11.795	11.855	10.544	692,300
2023-05-26	11.923	12.015	11.780	11.933	10.614	443,705
2023-05-25	12.285	12.310	11.875	11.935	10.615	359,531
2023-05-24	12.295	12.430	12.135	12.310	10.949	370,145
2023-05-23	12.165	12.300	12.095	12.229	10.877	226,323
2023-05-22	12.068	12.170	12.020	12.119	10.779	367,613
2023-05-19	12.370	12.500	12.330	12.399	10.748	1,034,170
2023-05-18	12.345	12.360	12.135	12.234	10.605	929,935
2023-05-17	12.153	12.340	12.030	12.250	10.619	432,295
2023-05-16	12.245	12.245	12.060	12.130	10.515	476,895
2023-05-15	12.300	12.300	12.140	12.300	10.662	507,750
2023-05-12	12.090	12.380	12.050	12.248	10.617	487,548
2023-05-11	12.265	12.355	12.025	12.280	10.645	462,282
2023-05-10	12.513	12.570	12.185	12.349	10.705	616,117
2023-05-09	12.558	12.615	12.335	12.479	10.818	522,914
2023-05-05	12.230	12.490	12.230	12.407	10.755	452,150
2023-05-04	12.305	12.485	12.035	12.077	10.469	2,976,559
2023-05-03	12.403	12.515	12.150	12.282	10.647	457,763
2023-05-02	13.058	13.160	12.330	12.332	10.690	2,612,562
2023-04-28	12.700	13.105	12.440	12.548	10.877	949,775
2023-04-27	13.043	13.175	12.350	12.490	10.827	1,479,619
2023-04-26	12.963	13.175	12.840	13.146	11.396	813,062
2023-04-25	13.458	13.485	12.900	13.093	11.349	657,126
2023-04-24	12.953	13.360	12.875	13.324	11.550	365,861
2023-04-21	13.148	13.230	12.950	13.064	11.324	794,121
2023-04-20	13.173	13.305	13.050	13.105	11.360	387,910
2023-04-19	13.283	13.395	13.050	13.146	11.396	235,270
2023-04-18	13.400	13.420	13.175	13.245	11.482	476,601
2023-04-17	13.380	13.580	13.335	13.358	11.579	275,296
2023-04-14	13.423	13.535	13.290	13.438	11.649	462,467
2023-04-13	13.260	13.525	13.260	13.484	11.688	521,674
2023-04-12	13.308	13.465	13.245	13.382	11.600	366,666
2023-04-11	13.100	13.304	13.100	13.219	11.459	201,016
2023-04-06	13.015	13.095	12.935	12.965	11.239	297,016
2023-04-05	13.165	13.230	12.960	13.029	11.294	390,286
2023-04-04	13.625	13.625	13.150	13.221	11.460	704,601
2023-04-03	13.608	13.795	13.480	13.627	11.813	1,080,655
2023-03-31	13.103	13.270	13.040	13.137	11.388	677,311
2023-03-30	13.195	13.455	13.060	13.165	11.412	1,148,295
2023-03-29	13.230	13.375	13.130	13.260	11.494	723,593
2023-03-28	13.120	13.395	13.120	13.305	11.533	574,135
2023-03-27	12.935	13.175	12.750	12.946	11.222	721,449
2023-03-24	13.048	13.090	12.600	12.822	11.115	1,463,967
2023-03-23	13.408	13.550	13.250	13.250	11.486	330,246
2023-03-22	13.730	13.745	13.555	13.700	11.876	205,342
2023-03-21	13.333	13.905	13.330	13.776	11.941	400,654
2023-03-20	13.058	13.450	12.865	13.318	11.545	543,930
2023-03-17	13.645	13.975	13.145	13.495	11.698	921,179
2023-03-16	13.643	13.710	13.160	13.650	11.833	696,668
2023-03-15	14.443	14.500	13.380	14.144	12.261	1,274,582
2023-03-14	14.450	14.850	14.205	14.727	12.766	549,179
2023-03-13	15.228	15.235	14.145	14.638	12.689	939,438

← NewerPage 15 of 21 · 1,252 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.