Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	26.990	27.350	26.790	26.870	26.344	292,667
2026-04-24	26.910	27.020	26.240	27.020	26.491	61,890
2026-04-23	26.540	26.950	25.920	26.640	26.118	118,595
2026-04-22	26.170	26.620	25.810	26.360	25.843	157,535
2026-04-21	25.450	25.930	25.210	25.680	25.177	142,606
2026-04-20	24.920	25.380	24.680	25.380	24.883	219,683
2026-04-17	24.990	25.390	23.930	24.380	23.902	188,905
2026-04-16	24.730	24.940	24.640	24.940	24.451	533,316
2026-04-15	25.080	25.080	24.750	24.870	24.383	343,110
2026-04-14	25.760	26.210	25.150	25.250	24.755	153,828
2026-04-13	25.490	25.840	25.490	25.730	25.226	381,818
2026-04-10	25.340	25.470	25.130	25.420	24.922	61,828
2026-04-09	25.220	25.800	25.150	25.680	25.177	573,039
2026-04-08	25.890	26.190	24.070	25.030	24.540	362,506
2026-04-07	25.300	25.580	25.230	25.320	24.824	161,926
2026-04-02	24.590	25.500	24.110	25.280	24.785	161,286
2026-04-01	25.360	25.410	24.800	24.820	24.334	117,701
2026-03-31	25.250	25.720	24.910	25.270	24.775	312,547
2026-03-30	25.420	25.620	25.210	25.210	24.716	120,180
2026-03-27	25.510	25.550	24.960	25.500	25.000	183,395
2026-03-26	24.780	25.890	24.660	25.360	24.863	726,988
2026-03-25	24.820	24.940	24.450	24.720	24.236	270,789
2026-03-24	24.490	24.990	24.330	24.330	23.853	199,738
2026-03-23	24.150	24.780	23.890	24.780	24.294	348,510
2026-03-20	24.310	24.550	24.210	24.520	24.040	499,013
2026-03-19	24.200	24.700	23.630	24.180	23.706	194,425
2026-03-18	24.430	24.430	23.910	24.190	23.716	81,083
2026-03-17	23.300	24.340	23.300	24.110	23.638	308,890
2026-03-16	23.390	23.420	23.000	23.271	22.815	223,937
2026-03-13	23.260	23.430	22.950	23.040	22.589	93,040
2026-03-12	23.130	23.380	22.740	23.200	22.745	354,507
2026-03-11	23.320	23.520	23.070	23.320	22.863	175,217
2026-03-10	23.020	23.190	22.620	23.190	22.736	302,170
2026-03-09	22.290	22.910	22.230	22.910	22.461	270,084
2026-03-06	22.980	22.980	22.440	22.610	22.167	524,438
2026-03-05	23.090	23.230	22.680	22.680	22.236	152,602
2026-03-04	22.600	23.040	22.490	22.960	22.510	376,496
2026-03-03	23.190	23.230	22.350	22.800	22.353	564,844
2026-03-02	23.000	23.630	22.940	23.240	22.785	391,102
2026-02-27	23.210	23.250	23.000	23.120	22.667	157,773
2026-02-26	22.870	23.170	22.660	23.120	22.667	421,165
2026-02-25	22.770	23.220	22.680	23.060	22.608	259,163
2026-02-24	22.580	23.140	22.580	22.920	22.471	602,790
2026-02-23	22.160	22.780	21.790	22.600	22.157	240,896
2026-02-20	22.840	22.850	22.130	22.140	21.706	423,361
2026-02-19	21.390	23.220	21.390	22.840	22.392	1,146,687
2026-02-18	20.990	21.290	20.870	21.100	20.687	518,563
2026-02-17	20.790	20.870	20.500	20.730	20.324	167,858
2026-02-16	20.630	20.900	20.290	20.890	20.481	172,896
2026-02-13	19.885	20.630	19.825	20.300	19.902	458,756
2026-02-12	20.440	20.600	19.770	19.830	19.441	170,629
2026-02-11	19.905	20.480	19.865	20.450	20.049	449,426
2026-02-10	19.880	19.930	19.650	19.815	19.427	129,153
2026-02-09	19.785	20.080	19.540	20.080	19.687	168,851
2026-02-06	19.535	19.750	19.395	19.730	19.343	152,910
2026-02-05	19.380	19.705	19.260	19.460	19.079	333,547
2026-02-04	19.550	19.775	19.390	19.475	19.093	192,558
2026-02-03	19.070	19.400	18.865	19.390	19.010	166,552
2026-02-02	19.000	19.000	18.120	18.837	18.468	420,363
2026-01-30	18.910	18.910	18.530	18.760	18.392	79,581

← NewerPage 3 of 5 · 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.