Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	15.435	15.815	15.380	15.755	13.657	847,441
2022-12-12	15.110	15.275	14.905	15.171	13.151	496,800
2022-12-09	15.583	15.605	15.265	15.382	13.334	254,442
2022-12-08	15.380	15.715	15.345	15.516	13.450	880,601
2022-12-07	15.583	15.705	15.325	15.479	13.418	493,215
2022-12-06	15.615	15.900	15.575	15.806	13.702	1,113,089
2022-12-05	16.103	16.360	15.790	15.808	13.703	366,975
2022-12-02	16.173	16.220	15.710	16.052	13.915	1,336,241
2022-12-01	16.525	16.565	16.140	16.238	14.076	468,012
2022-11-30	16.420	16.800	16.290	16.712	14.487	4,419,494
2022-11-29	16.148	16.440	16.020	16.125	13.978	451,580
2022-11-28	15.963	16.020	15.680	15.900	13.783	331,915
2022-11-25	16.313	16.550	16.235	16.343	14.167	280,905
2022-11-24	16.318	16.480	16.150	16.310	14.138	252,288
2022-11-23	16.718	16.770	16.115	16.379	14.198	549,361
2022-11-22	16.135	16.595	16.070	16.523	14.323	982,051
2022-11-21	16.205	16.375	15.345	15.492	13.429	603,103
2022-11-18	16.463	16.655	16.155	16.316	13.999	629,514
2022-11-17	16.723	16.800	16.205	16.359	14.036	377,590
2022-11-16	16.873	17.055	16.685	16.804	14.418	535,332
2022-11-15	15.840	16.700	15.840	16.422	14.091	749,700
2022-11-14	15.913	16.110	15.785	15.924	13.663	610,547
2022-11-11	15.885	16.285	15.660	16.028	13.753	768,898
2022-11-10	16.045	16.205	15.615	15.705	13.476	876,000
2022-11-09	16.468	16.645	16.220	16.374	14.050	784,654
2022-11-08	16.708	16.885	16.442	16.594	14.238	645,168
2022-11-07	16.578	16.950	16.520	16.788	14.404	598,959
2022-11-04	16.203	17.105	15.650	16.645	14.282	1,780,742
2022-11-03	15.730	16.170	15.670	16.106	13.819	518,589
2022-11-02	16.093	16.180	15.720	15.777	13.537	553,114
2022-11-01	15.920	16.240	15.850	16.096	13.811	842,804
2022-10-31	15.290	15.930	15.050	15.648	13.427	857,373
2022-10-28	15.513	15.660	15.150	15.389	13.205	731,506
2022-10-27	15.435	15.900	15.435	15.805	13.561	827,073
2022-10-26	15.020	15.415	14.970	15.092	12.950	571,794
2022-10-25	15.278	15.310	15.029	15.280	13.111	1,365,939
2022-10-24	14.990	15.380	14.760	15.258	13.092	831,926
2022-10-21	14.925	15.110	14.790	14.975	12.849	976,435
2022-10-20	14.923	15.085	14.780	14.982	12.855	750,484
2022-10-19	14.608	14.890	14.295	14.705	12.617	912,092
2022-10-18	14.610	14.650	14.280	14.295	12.266	637,796
2022-10-17	13.965	14.685	13.900	14.585	12.514	787,342
2022-10-14	14.823	14.910	13.875	13.935	11.957	775,669
2022-10-13	13.938	14.565	13.835	14.290	12.261	973,916
2022-10-12	14.505	14.525	13.800	13.810	11.849	628,997
2022-10-11	14.408	14.495	14.050	14.367	12.327	701,658
2022-10-10	14.873	15.075	14.515	14.673	12.590	1,281,933
2022-10-07	14.765	15.045	14.600	14.954	12.831	1,072,859
2022-10-06	14.573	14.850	14.305	14.622	12.546	672,988
2022-10-05	14.410	14.520	13.890	14.510	12.450	1,080,195
2022-10-04	14.330	14.535	14.180	14.291	12.262	768,485
2022-10-03	13.315	14.425	13.250	14.263	12.238	1,511,270
2022-09-30	13.463	13.680	12.900	13.147	11.281	902,295
2022-09-29	13.600	13.685	13.125	13.306	11.417	1,280,558
2022-09-28	13.018	13.610	13.000	13.515	11.596	1,304,092
2022-09-27	12.723	13.320	12.700	13.011	11.164	886,994
2022-09-26	12.365	12.905	12.365	12.628	10.835	816,483
2022-09-23	13.525	13.525	12.380	12.564	10.780	1,716,614
2022-09-22	13.510	13.820	13.440	13.591	11.662	699,692
2022-09-21	13.510	14.075	13.480	13.918	11.942	811,412

← NewerPage 17 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.