Tenaris SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 9.265 | 9.362 | 9.212 | 9.299 | 7.842 | 458,311 |
| 2021-12-23 | 9.094 | 9.184 | 9.044 | 9.123 | 7.693 | 925,891 |
| 2021-12-22 | 9.118 | 9.182 | 9.030 | 9.109 | 7.682 | 356,580 |
| 2021-12-21 | 8.948 | 9.116 | 8.874 | 9.080 | 7.657 | 764,327 |
| 2021-12-20 | 8.787 | 9.028 | 8.652 | 8.778 | 7.402 | 1,348,008 |
| 2021-12-17 | 9.040 | 9.152 | 8.934 | 9.048 | 7.630 | 603,911 |
| 2021-12-16 | 9.038 | 9.150 | 8.868 | 9.114 | 7.686 | 731,674 |
| 2021-12-15 | 9.064 | 9.064 | 8.832 | 8.852 | 7.465 | 2,354,993 |
| 2021-12-14 | 8.905 | 9.180 | 8.886 | 9.141 | 7.708 | 602,874 |
| 2021-12-13 | 8.961 | 9.060 | 8.830 | 8.885 | 7.492 | 522,632 |
| 2021-12-10 | 8.971 | 9.100 | 8.900 | 8.918 | 7.520 | 630,592 |
| 2021-12-09 | 9.200 | 9.200 | 8.950 | 9.104 | 7.677 | 1,508,388 |
| 2021-12-08 | 9.250 | 9.260 | 9.024 | 9.198 | 7.756 | 858,711 |
| 2021-12-07 | 9.210 | 9.320 | 9.099 | 9.153 | 7.718 | 6,175,005 |
| 2021-12-06 | 9.028 | 9.144 | 8.938 | 9.074 | 7.652 | 601,445 |
| 2021-12-03 | 9.068 | 9.106 | 8.906 | 9.039 | 7.623 | 927,137 |
| 2021-12-02 | 8.839 | 9.014 | 8.732 | 8.957 | 7.553 | 756,070 |
| 2021-12-01 | 8.790 | 9.096 | 8.780 | 9.036 | 7.620 | 1,515,388 |
| 2021-11-30 | 8.732 | 8.820 | 8.640 | 8.683 | 7.322 | 1,761,728 |
| 2021-11-29 | 9.056 | 9.160 | 8.922 | 8.994 | 7.584 | 1,075,332 |
| 2021-11-26 | 9.150 | 9.150 | 8.842 | 8.906 | 7.511 | 1,259,156 |
| 2021-11-25 | 9.628 | 9.648 | 9.474 | 9.516 | 8.025 | 275,109 |
| 2021-11-24 | 9.593 | 9.700 | 9.464 | 9.532 | 8.038 | 661,437 |
| 2021-11-23 | 9.409 | 9.614 | 9.330 | 9.549 | 8.052 | 704,797 |
| 2021-11-22 | 9.453 | 9.614 | 9.352 | 9.536 | 8.041 | 12,195,820 |
| 2021-11-19 | 9.827 | 9.930 | 9.450 | 9.501 | 7.914 | 1,175,975 |
| 2021-11-18 | 9.898 | 9.978 | 9.680 | 9.742 | 8.115 | 854,815 |
| 2021-11-17 | 10.215 | 10.225 | 10.025 | 10.085 | 8.401 | 388,678 |
| 2021-11-16 | 10.328 | 10.445 | 10.185 | 10.241 | 8.531 | 1,282,487 |
| 2021-11-15 | 10.305 | 10.425 | 10.205 | 10.247 | 8.536 | 5,847,477 |
| 2021-11-12 | 10.395 | 10.395 | 10.235 | 10.245 | 8.535 | 854,920 |
| 2021-11-11 | 10.430 | 10.470 | 10.285 | 10.355 | 8.626 | 5,423,454 |
| 2021-11-10 | 10.985 | 10.990 | 10.410 | 10.582 | 8.815 | 1,378,015 |
| 2021-11-09 | 10.898 | 11.000 | 10.825 | 10.865 | 9.051 | 1,633,516 |
| 2021-11-08 | 10.723 | 11.015 | 10.625 | 10.733 | 8.940 | 1,051,106 |
| 2021-11-05 | 10.405 | 10.710 | 10.365 | 10.505 | 8.751 | 1,058,693 |
| 2021-11-04 | 9.926 | 10.360 | 9.876 | 9.929 | 8.271 | 2,115,140 |
| 2021-11-03 | 9.819 | 9.820 | 9.640 | 9.707 | 8.086 | 445,070 |
| 2021-11-02 | 9.920 | 9.938 | 9.754 | 9.779 | 8.146 | 490,270 |
| 2021-11-01 | 9.679 | 9.934 | 9.650 | 9.724 | 8.100 | 437,377 |
| 2021-10-29 | 9.612 | 9.750 | 9.554 | 9.630 | 8.022 | 475,453 |
| 2021-10-28 | 9.634 | 9.746 | 9.612 | 9.626 | 8.019 | 462,000 |
| 2021-10-27 | 10.025 | 10.055 | 9.864 | 9.905 | 8.251 | 282,903 |
| 2021-10-26 | 10.074 | 10.125 | 9.992 | 10.055 | 8.376 | 355,380 |
| 2021-10-25 | 9.919 | 10.150 | 9.846 | 10.000 | 8.330 | 580,510 |
| 2021-10-22 | 9.959 | 9.980 | 9.852 | 9.862 | 8.215 | 4,919,205 |
| 2021-10-21 | 10.064 | 10.145 | 9.902 | 9.918 | 8.262 | 618,791 |
← NewerPage 21 of 21 · 1,247 trading days
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.