Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	12.155	12.475	12.030	12.311	10.564	394,787
2022-06-23	12.578	12.735	12.205	12.487	10.714	267,227
2022-06-22	12.835	12.890	12.440	12.562	10.779	619,251
2022-06-21	13.218	13.410	13.155	13.369	11.471	305,004
2022-06-20	12.948	13.215	12.805	12.925	11.090	326,784
2022-06-17	13.010	13.425	12.760	12.988	11.144	1,461,127
2022-06-16	13.668	13.900	13.085	13.184	11.312	1,416,721
2022-06-15	14.343	14.425	13.970	14.084	12.085	1,201,446
2022-06-14	14.735	14.870	14.305	14.485	12.428	312,066
2022-06-13	14.625	14.860	14.260	14.723	12.632	1,139,734
2022-06-10	15.225	15.225	14.690	14.800	12.699	551,979
2022-06-09	15.908	15.910	15.215	15.319	13.144	507,181
2022-06-08	16.125	16.150	15.880	16.050	13.771	375,555
2022-06-07	15.883	16.040	15.765	16.035	13.759	163,527
2022-06-06	15.900	16.070	15.865	16.017	13.743	803,991
2022-06-01	15.610	16.030	15.555	15.943	13.680	526,948
2022-05-31	16.223	16.360	15.625	15.887	13.631	9,198,843
2022-05-30	16.143	16.275	16.030	16.220	13.917	430,749
2022-05-27	15.815	16.080	15.675	15.982	13.713	502,940
2022-05-26	15.468	15.855	15.455	15.544	13.337	319,761
2022-05-25	15.483	15.650	15.360	15.465	13.269	504,669
2022-05-24	15.130	15.320	14.930	15.230	13.068	247,585
2022-05-23	15.240	15.360	15.103	15.284	13.114	273,081
2022-05-20	15.238	15.570	15.205	15.257	12.866	633,454
2022-05-19	15.443	15.510	14.810	14.982	12.634	480,881
2022-05-18	15.663	16.065	15.495	15.859	13.373	1,265,617
2022-05-17	15.625	15.770	15.390	15.451	13.029	265,751
2022-05-16	14.798	15.460	14.775	15.380	12.970	474,616
2022-05-13	14.390	14.755	14.260	14.640	12.346	379,167
2022-05-12	14.150	14.270	13.945	14.220	11.991	4,346,675
2022-05-11	14.183	14.605	13.745	14.525	12.249	460,127
2022-05-10	13.838	14.235	13.805	14.120	11.907	536,647
2022-05-09	14.505	14.815	13.960	13.980	11.789	1,035,436
2022-05-06	14.580	14.750	14.285	14.545	12.265	2,313,738
2022-05-05	15.020	15.140	14.635	15.015	12.662	323,605
2022-05-04	14.835	15.075	14.655	14.848	12.521	439,174
2022-05-03	14.453	14.940	14.225	14.811	12.490	1,006,900
2022-04-29	14.233	14.910	14.100	14.808	12.487	815,662
2022-04-28	14.590	14.750	13.770	14.068	11.863	2,707,478
2022-04-27	14.018	14.200	13.905	14.005	11.810	539,776
2022-04-26	13.938	14.200	13.600	13.978	11.787	1,593,106
2022-04-25	13.955	14.290	13.510	13.630	11.493	1,223,233
2022-04-22	14.693	14.805	14.500	14.707	12.402	245,590
2022-04-21	15.165	15.300	14.990	14.990	12.641	361,514
2022-04-20	15.065	15.115	14.885	14.984	12.635	322,085
2022-04-19	15.088	15.355	14.890	15.023	12.668	552,527
2022-04-14	14.998	15.075	14.795	14.994	12.644	410,612
2022-04-13	14.833	15.080	14.815	14.976	12.629	256,369
2022-04-12	14.325	14.855	14.310	14.802	12.482	1,090,357
2022-04-11	14.425	14.690	14.380	14.441	12.177	395,890
2022-04-08	14.060	14.525	14.040	14.410	12.152	330,474
2022-04-07	13.763	14.130	13.660	13.921	11.739	338,112
2022-04-06	13.880	13.980	13.710	13.864	11.691	184,804
2022-04-05	14.075	14.175	13.950	14.029	11.830	296,561
2022-04-04	13.913	14.125	13.805	13.860	11.688	312,536
2022-04-01	13.698	13.930	13.545	13.861	11.688	7,829,261
2022-03-31	13.575	13.895	13.480	13.788	11.627	516,928
2022-03-30	13.605	13.795	13.565	13.754	11.598	366,498
2022-03-29	13.968	14.145	13.330	13.543	11.420	780,016
2022-03-28	14.000	14.250	13.815	13.898	11.720	682,188

← NewerPage 19 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.