Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	25.640	25.860	25.520	25.520	25.520	406,126
2026-07-22	25.070	25.700	24.710	25.370	25.370	173,652
2026-07-21	24.770	24.800	24.220	24.800	24.800	104,354
2026-07-20	25.070	25.300	24.820	24.890	24.890	140,517
2026-07-17	24.370	25.030	24.200	25.030	25.030	140,928
2026-07-16	24.940	25.080	24.420	24.510	24.510	67,287
2026-07-15	24.750	25.020	24.500	24.530	24.530	112,544
2026-07-14	24.640	24.880	24.390	24.500	24.500	110,810
2026-07-13	24.360	24.600	24.110	24.540	24.540	91,448
2026-07-10	24.050	24.360	23.960	24.130	24.130	299,567
2026-07-09	24.070	24.070	23.750	23.900	23.900	330,788
2026-07-08	23.770	24.230	23.630	23.940	23.940	181,756
2026-07-07	23.550	24.000	23.060	23.690	23.690	142,257
2026-07-06	23.330	23.820	23.330	23.650	23.650	73,061
2026-07-03	23.830	23.930	23.610	23.780	23.780	62,493
2026-07-02	23.860	23.950	23.560	23.590	23.590	117,194
2026-07-01	24.270	24.700	23.670	23.880	23.880	230,704
2026-06-30	24.510	24.750	24.170	24.210	24.210	134,126
2026-06-29	24.740	25.110	24.180	24.740	24.740	73,269
2026-06-26	25.190	25.190	24.670	24.670	24.670	91,491
2026-06-25	25.040	25.170	24.650	24.960	24.960	240,882
2026-06-24	25.580	25.640	24.680	24.840	24.840	289,951
2026-06-23	25.410	25.460	24.970	25.390	25.390	281,854
2026-06-22	25.710	25.710	24.990	25.320	25.320	101,234
2026-06-19	24.990	25.300	24.840	25.170	25.170	189,087
2026-06-18	25.820	25.860	24.650	24.680	24.680	147,762
2026-06-17	25.980	26.320	25.570	25.570	25.570	202,460
2026-06-16	26.720	26.730	26.050	26.140	26.140	303,923
2026-06-15	27.340	27.340	26.370	26.370	26.370	112,873
2026-06-12	26.800	27.470	26.390	27.470	27.470	817,898
2026-06-11	26.730	27.310	26.070	27.160	27.160	206,185
2026-06-10	26.610	27.090	26.050	26.680	26.680	50,828
2026-06-09	27.420	27.650	26.330	26.330	26.330	113,783
2026-06-08	26.500	27.400	26.500	27.185	27.185	153,256
2026-06-05	27.550	28.020	26.880	27.420	27.420	92,423
2026-06-04	27.700	28.220	26.980	27.380	27.380	179,978
2026-06-03	27.610	28.020	26.970	27.380	27.380	459,140
2026-06-02	27.130	27.560	26.670	27.420	27.420	132,774
2026-06-01	26.260	26.990	25.740	26.930	26.930	121,663
2026-05-29	25.900	26.440	24.700	26.090	26.090	97,548
2026-05-28	26.070	26.300	25.570	25.980	25.980	219,131
2026-05-27	26.610	26.870	25.490	25.930	25.930	504,523
2026-05-26	26.300	27.250	26.300	26.870	26.870	91,209
2026-05-22	26.650	26.690	26.310	26.440	26.440	56,335
2026-05-21	26.090	26.840	25.500	26.441	26.441	168,373
2026-05-20	26.170	26.700	26.160	26.310	26.310	656,198
2026-05-19	26.190	26.190	25.850	25.900	25.900	918,386
2026-05-18	26.170	26.380	25.820	26.380	26.380	165,398
2026-05-15	26.880	27.310	26.300	26.300	25.785	65,803
2026-05-14	27.250	27.330	26.500	26.940	26.412	65,273
2026-05-13	26.750	27.330	25.850	27.160	26.628	168,909
2026-05-12	26.370	26.850	26.110	26.460	25.942	276,078
2026-05-11	25.610	26.300	25.470	25.920	25.412	133,515
2026-05-08	25.200	25.840	25.000	25.440	24.942	186,294
2026-05-07	25.910	26.680	24.510	24.750	24.265	480,634
2026-05-06	27.540	27.680	26.100	26.540	26.020	247,219
2026-05-05	26.820	27.270	25.980	27.270	26.736	94,813
2026-04-30	27.160	27.620	26.440	27.230	26.696	146,157
2026-04-29	27.080	27.370	26.900	27.079	26.548	169,875
2026-04-28	27.010	27.580	26.850	27.010	26.481	137,995

← NewerPage 2 of 21 · 1,249 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.