Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	16.805	17.350	16.390	17.140	16.558	583,542
2025-10-29	16.180	16.530	16.150	16.385	15.829	271,275
2025-10-28	15.885	16.410	15.860	16.150	15.602	318,743
2025-10-27	15.610	15.945	15.195	15.945	15.404	226,076
2025-10-24	15.830	15.850	15.455	15.520	14.993	253,299
2025-10-23	15.400	15.695	15.395	15.695	15.162	306,573
2025-10-22	15.030	15.345	15.005	15.270	14.752	219,488
2025-10-21	14.930	14.980	14.780	14.965	14.457	952,653
2025-10-20	14.765	14.890	14.745	14.850	14.346	163,239
2025-10-17	14.600	14.790	14.540	14.710	14.211	189,627
2025-10-16	14.960	14.980	14.680	14.920	14.413	950,062
2025-10-15	14.845	14.880	14.740	14.850	14.346	1,067,639
2025-10-14	14.705	14.770	14.580	14.765	14.264	169,400
2025-10-13	14.820	14.845	14.640	14.745	14.244	324,887
2025-10-10	15.260	15.410	14.705	14.705	14.206	504,628
2025-10-09	15.800	15.875	15.515	15.515	14.988	413,554
2025-10-08	15.760	15.855	15.610	15.725	15.191	280,158
2025-10-07	15.555	15.630	15.490	15.605	15.075	251,503
2025-10-06	15.670	15.805	15.540	15.595	15.066	222,522
2025-10-03	15.500	15.600	15.405	15.470	14.945	148,438
2025-10-02	15.850	15.870	15.500	15.500	14.974	540,782
2025-10-01	15.280	15.815	15.205	15.815	15.278	393,288
2025-09-30	15.245	15.370	15.105	15.271	14.753	305,035
2025-09-29	15.180	15.310	15.090	15.295	14.776	257,654
2025-09-26	14.995	15.230	14.970	15.175	14.660	384,173
2025-09-25	14.900	14.975	14.735	14.975	14.467	609,735
2025-09-24	15.050	15.240	14.880	15.130	14.616	221,404
2025-09-23	14.800	15.250	14.745	15.130	14.616	364,154
2025-09-22	14.915	14.915	14.535	14.840	14.336	286,701
2025-09-19	14.895	15.025	14.860	15.005	14.496	293,020
2025-09-18	15.030	15.135	14.920	14.955	14.447	162,885
2025-09-17	15.180	15.210	14.890	15.015	14.505	297,625
2025-09-16	15.380	15.380	15.170	15.355	14.834	113,570
2025-09-15	15.420	15.420	15.180	15.250	14.732	133,122
2025-09-12	15.315	15.640	15.285	15.390	14.867	190,793
2025-09-11	15.290	15.530	15.170	15.170	14.655	196,637
2025-09-10	15.080	15.125	14.960	15.090	14.578	156,400
2025-09-09	14.975	15.225	14.900	15.160	14.645	1,359,864
2025-09-08	14.870	15.140	14.780	14.930	14.423	262,402
2025-09-05	15.440	15.445	14.890	15.085	14.573	290,766
2025-09-04	15.005	15.435	14.975	15.435	14.911	182,728
2025-09-03	15.310	15.535	15.085	15.120	14.607	212,103
2025-09-02	15.495	15.715	15.270	15.341	14.820	212,133
2025-09-01	15.625	15.625	15.390	15.515	14.988	99,281
2025-08-29	15.540	15.680	15.500	15.515	14.988	60,516
2025-08-28	15.595	15.660	15.450	15.545	15.017	124,450
2025-08-27	15.510	15.710	15.465	15.495	14.969	162,690
2025-08-26	15.505	15.650	15.410	15.490	14.964	106,259
2025-08-22	15.485	15.675	15.480	15.650	15.119	103,763
2025-08-21	15.355	15.440	15.310	15.430	14.906	80,034
2025-08-20	15.430	15.460	15.280	15.350	14.829	111,806
2025-08-19	15.365	15.545	15.365	15.525	14.998	147,052
2025-08-18	15.300	15.390	15.195	15.365	14.843	144,243
2025-08-14	15.340	15.530	15.310	15.485	14.959	161,619
2025-08-13	15.440	15.455	15.280	15.327	14.807	173,409
2025-08-12	15.310	15.500	15.250	15.455	14.930	120,403
2025-08-11	15.455	15.480	15.255	15.270	14.752	56,317
2025-08-08	15.300	15.475	15.235	15.395	14.872	105,924
2025-08-07	15.225	15.565	15.185	15.305	14.785	92,945
2025-08-06	15.550	15.625	15.420	15.475	14.950	44,222

← NewerPage 5 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.