Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	13.680	14.235	13.630	13.718	11.568	638,355
2022-03-24	13.903	13.960	13.780	13.913	11.733	307,409
2022-03-23	13.475	14.015	13.475	13.907	11.728	472,864
2022-03-22	13.530	13.750	13.425	13.490	11.376	1,391,574
2022-03-21	12.885	13.545	12.735	13.474	11.362	715,369
2022-03-18	12.538	12.645	12.340	12.501	10.542	438,760
2022-03-17	12.015	12.500	12.015	12.445	10.495	1,323,171
2022-03-16	12.323	12.435	11.860	12.193	10.282	1,209,227
2022-03-15	12.328	12.370	11.910	12.106	10.209	827,849
2022-03-14	12.920	12.920	12.550	12.662	10.677	372,539
2022-03-11	13.125	13.345	12.905	12.947	10.918	623,745
2022-03-10	12.600	13.030	12.570	12.889	10.869	776,984
2022-03-09	13.310	13.620	12.560	12.703	10.712	912,655
2022-03-08	13.040	13.690	12.985	13.487	11.373	970,007
2022-03-07	11.998	13.225	11.855	12.969	10.936	1,929,121
2022-03-04	11.738	11.921	11.245	11.550	9.740	558,325
2022-03-03	12.033	12.275	11.735	11.797	9.948	673,826
2022-03-02	11.645	12.140	11.550	12.023	10.138	894,189
2022-03-01	11.665	11.765	11.415	11.440	9.647	2,285,040
2022-02-28	11.290	11.700	11.230	11.540	9.731	2,235,117
2022-02-25	10.815	11.190	10.770	11.140	9.394	369,102
2022-02-24	10.670	11.010	10.670	10.855	9.153	443,734
2022-02-23	11.125	11.150	10.920	10.925	9.213	610,317
2022-02-22	10.673	11.125	10.620	11.040	9.310	1,224,425
2022-02-21	11.343	11.480	10.890	10.980	9.259	877,250
2022-02-18	11.590	11.620	11.280	11.447	9.653	970,961
2022-02-17	12.010	12.220	11.400	11.552	9.741	1,617,005
2022-02-16	11.738	11.945	11.680	11.853	9.996	3,433,499
2022-02-15	11.485	11.705	11.380	11.554	9.743	432,010
2022-02-14	11.643	11.755	11.380	11.505	9.702	589,283
2022-02-11	11.413	11.730	11.380	11.683	9.852	391,138
2022-02-10	11.528	11.635	11.350	11.553	9.743	286,235
2022-02-09	11.410	11.600	11.295	11.450	9.656	956,298
2022-02-08	11.445	11.660	11.250	11.328	9.553	639,142
2022-02-07	11.418	11.455	11.200	11.417	9.628	409,903
2022-02-04	11.313	11.515	11.265	11.418	9.628	493,679
2022-02-03	11.358	11.545	11.165	11.195	9.440	462,266
2022-02-02	11.515	11.540	11.300	11.382	9.598	565,728
2022-02-01	10.923	11.420	10.850	11.209	9.452	1,340,897
2022-01-31	10.913	10.975	10.655	10.771	9.083	1,071,378
2022-01-28	11.075	11.095	10.770	10.870	9.166	624,620
2022-01-27	10.650	11.220	10.650	11.105	9.365	978,947
2022-01-26	10.585	10.905	10.505	10.791	9.100	1,328,682
2022-01-25	9.978	10.305	9.974	9.986	8.421	2,368,367
2022-01-24	10.238	10.325	9.762	9.897	8.346	934,049
2022-01-21	10.535	10.575	10.195	10.359	8.735	1,350,898
2022-01-20	10.760	10.810	10.520	10.555	8.900	820,967
2022-01-19	10.763	10.930	10.640	10.741	9.057	1,664,071
2022-01-18	10.485	10.825	10.485	10.515	8.867	1,520,301
2022-01-17	10.443	10.660	10.425	10.490	8.846	1,029,711
2022-01-14	9.986	10.340	9.980	10.113	8.528	623,957
2022-01-13	10.012	10.140	9.940	10.060	8.483	1,117,064
2022-01-12	10.062	10.140	9.990	10.035	8.462	644,810
2022-01-11	9.830	9.948	9.726	9.924	8.369	571,889
2022-01-10	9.863	9.888	9.712	9.798	8.262	303,047
2022-01-07	9.879	9.910	9.692	9.784	8.251	4,350,182
2022-01-06	9.622	9.910	9.610	9.843	8.300	690,783
2022-01-05	9.752	9.898	9.706	9.779	8.246	738,431
2022-01-04	9.645	9.838	9.580	9.706	8.185	712,417
2021-12-30	9.252	9.292	9.188	9.222	7.776	558,428

← NewerPage 20 of 21 · 1,247 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.