Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.785	19.180	18.640	18.715	18.348	355,466
2026-01-28	18.690	18.735	18.520	18.610	18.245	153,470
2026-01-27	18.570	18.780	18.490	18.690	18.324	525,197
2026-01-26	18.985	18.985	18.260	18.655	18.289	141,264
2026-01-23	18.770	19.335	18.770	18.975	18.603	188,619
2026-01-22	19.065	19.135	18.710	18.925	18.554	130,171
2026-01-21	18.245	18.720	18.240	18.710	18.343	279,321
2026-01-20	17.875	18.090	17.750	18.090	17.736	113,048
2026-01-19	17.845	17.981	17.645	17.980	17.628	98,156
2026-01-16	17.850	17.985	17.740	17.955	17.603	674,843
2026-01-15	18.070	18.165	17.985	18.095	17.740	141,701
2026-01-14	18.015	18.125	17.750	17.975	17.623	433,590
2026-01-13	17.450	17.870	17.305	17.870	17.520	191,317
2026-01-12	17.290	17.380	17.070	17.380	17.039	127,483
2026-01-09	17.440	17.550	17.080	17.245	16.907	297,398
2026-01-08	16.855	17.090	16.855	17.070	16.736	155,158
2026-01-07	17.170	17.205	16.745	16.845	16.515	254,967
2026-01-06	17.340	17.640	17.230	17.475	17.133	280,111
2026-01-05	17.335	17.335	16.890	17.220	16.883	538,807
2026-01-02	16.530	16.570	16.325	16.459	16.137	101,722
2025-12-30	16.465	16.525	16.390	16.485	16.162	125,640
2025-12-29	16.360	16.495	16.160	16.380	16.059	74,480
2025-12-23	16.235	16.460	16.185	16.320	16.000	163,405
2025-12-22	16.405	16.415	16.265	16.280	15.961	191,486
2025-12-19	16.340	16.435	16.115	16.229	15.911	633,136
2025-12-18	16.948	17.030	16.340	16.495	16.172	159,565
2025-12-17	16.885	17.045	16.795	16.915	16.584	354,410
2025-12-16	17.145	17.155	16.740	16.790	16.461	200,157
2025-12-15	17.275	17.330	17.060	17.110	16.775	293,584
2025-12-12	17.370	17.390	17.120	17.170	16.834	416,506
2025-12-11	17.310	17.415	17.240	17.270	16.932	314,117
2025-12-10	17.545	17.570	17.135	17.160	16.824	65,032
2025-12-09	17.680	17.680	17.400	17.438	17.096	180,605
2025-12-08	17.725	17.810	17.580	17.630	17.285	54,276
2025-12-05	17.795	17.850	17.640	17.645	17.299	143,051
2025-12-04	17.620	17.725	17.530	17.715	17.368	101,574
2025-12-03	17.260	17.625	17.215	17.495	17.152	287,454
2025-12-02	17.510	17.530	16.900	17.095	16.760	318,653
2025-12-01	17.395	17.655	17.345	17.595	17.250	133,915
2025-11-28	17.330	17.645	17.210	17.645	17.299	177,823
2025-11-27	17.110	17.355	17.080	17.145	16.809	124,884
2025-11-26	17.105	17.290	17.050	17.205	16.868	148,929
2025-11-25	16.915	17.070	16.845	17.000	16.667	109,901
2025-11-24	17.080	17.150	16.700	16.775	16.446	921,886
2025-11-21	17.330	17.340	16.980	17.175	16.592	103,949
2025-11-20	17.580	17.755	17.420	17.420	16.829	122,073
2025-11-19	17.455	17.615	17.225	17.485	16.891	290,819
2025-11-18	17.230	17.315	17.050	17.130	16.548	177,045
2025-11-17	17.615	17.615	17.480	17.555	16.959	398,957
2025-11-14	17.570	17.800	17.310	17.605	17.007	192,359
2025-11-13	17.815	17.890	17.680	17.820	17.215	933,750
2025-11-12	17.825	17.985	17.775	17.805	17.200	174,812
2025-11-11	17.650	17.985	17.630	17.890	17.283	294,667
2025-11-10	17.730	17.730	17.455	17.630	17.031	143,183
2025-11-07	17.730	17.745	17.350	17.405	16.814	188,325
2025-11-06	17.520	17.785	17.490	17.600	17.002	211,465
2025-11-05	17.220	17.510	17.220	17.465	16.872	107,898
2025-11-04	17.495	17.495	17.270	17.355	16.766	198,769
2025-11-03	17.360	17.740	17.295	17.665	17.065	243,721
2025-10-31	17.160	17.460	17.120	17.285	16.698	278,625

← NewerPage 4 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.