Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15.450	15.580	15.245	15.463	13.404	363,247
2023-03-09	16.045	16.045	15.705	15.765	13.666	447,235
2023-03-08	16.135	16.230	15.960	16.125	13.978	728,613
2023-03-07	16.320	16.555	16.320	16.452	14.261	428,844
2023-03-06	16.340	16.340	16.130	16.335	14.160	189,231
2023-03-03	16.230	16.370	15.925	16.134	13.986	345,821
2023-03-02	15.830	16.190	15.830	16.103	13.959	403,451
2023-03-01	15.778	15.935	15.570	15.805	13.701	382,430
2023-02-28	16.120	16.150	15.679	15.910	13.792	492,693
2023-02-27	16.000	16.120	15.835	16.020	13.887	489,025
2023-02-24	16.050	16.135	15.585	15.870	13.757	540,386
2023-02-23	15.763	16.210	15.635	16.045	13.908	667,177
2023-02-22	16.115	16.220	15.625	15.951	13.827	548,277
2023-02-21	16.268	16.415	16.030	16.296	14.126	444,715
2023-02-20	16.375	16.485	16.245	16.336	14.161	480,746
2023-02-17	17.023	17.095	16.495	16.538	14.336	1,347,538
2023-02-16	16.533	17.885	16.495	17.159	14.874	2,872,702
2023-02-15	16.238	16.295	16.005	16.180	14.026	527,990
2023-02-14	16.068	16.325	15.970	16.104	13.960	752,826
2023-02-13	16.063	16.185	15.840	15.899	13.782	405,985
2023-02-10	15.660	16.020	15.550	15.772	13.672	921,279
2023-02-09	15.675	15.985	15.540	15.679	13.591	665,580
2023-02-08	15.390	15.695	15.295	15.526	13.459	510,346
2023-02-07	15.315	15.450	15.225	15.320	13.280	554,928
2023-02-06	15.075	15.215	14.900	14.993	12.997	334,848
2023-02-03	15.200	15.435	15.200	15.387	13.338	574,312
2023-02-02	15.815	15.820	15.280	15.524	13.457	627,716
2023-02-01	16.273	16.325	15.800	15.894	13.778	568,605
2023-01-31	16.163	16.280	15.900	16.150	14.000	320,170
2023-01-30	16.258	16.295	16.065	16.215	14.056	644,572
2023-01-27	16.223	16.630	16.200	16.420	14.234	472,268
2023-01-26	16.200	16.270	15.970	16.232	14.070	283,171
2023-01-25	16.010	16.150	15.755	15.991	13.862	308,900
2023-01-24	16.260	16.265	15.935	16.040	13.904	375,179
2023-01-23	16.345	16.445	16.120	16.237	14.075	467,180
2023-01-20	16.585	16.640	16.330	16.502	14.304	440,775
2023-01-19	16.560	16.900	16.347	16.356	14.179	856,271
2023-01-18	16.653	17.540	16.640	17.145	14.862	2,042,056
2023-01-17	16.063	16.685	16.030	16.556	14.351	939,862
2023-01-16	16.175	16.230	16.025	16.025	13.891	82,125
2023-01-13	16.185	16.365	16.060	16.221	14.062	411,077
2023-01-12	16.093	16.295	16.000	16.176	14.022	320,328
2023-01-11	15.915	16.220	15.910	16.199	14.042	468,738
2023-01-10	15.785	16.080	15.655	15.842	13.733	444,495
2023-01-09	15.830	16.135	15.770	15.997	13.867	603,519
2023-01-06	15.610	15.860	15.530	15.775	13.675	468,725
2023-01-05	15.090	15.665	15.050	15.456	13.398	1,223,049
2023-01-04	15.875	15.895	15.030	15.263	13.230	2,317,880
2023-01-03	16.803	16.890	16.195	16.312	14.140	848,627
2022-12-30	16.518	16.530	16.250	16.285	14.117	185,345
2022-12-29	16.525	16.625	16.330	16.438	14.249	286,329
2022-12-28	16.668	16.765	16.370	16.686	14.464	246,625
2022-12-23	16.328	16.655	16.240	16.573	14.367	310,314
2022-12-22	16.360	16.650	16.210	16.293	14.124	518,459
2022-12-21	15.878	16.360	15.870	16.228	14.067	397,630
2022-12-20	15.643	16.035	15.450	15.874	13.760	387,391
2022-12-19	15.493	15.850	15.485	15.710	13.618	631,814
2022-12-16	15.510	15.600	15.125	15.288	13.252	447,855
2022-12-15	15.510	15.670	15.450	15.480	13.419	326,017
2022-12-14	15.928	16.070	15.655	15.809	13.704	400,339

← NewerPage 16 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.