Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	15.090	15.395	15.045	15.390	14.867	132,171
2025-08-04	15.030	15.250	14.960	15.065	14.554	129,269
2025-08-01	15.430	15.430	14.960	15.040	14.529	311,533
2025-07-31	15.700	16.050	15.390	15.809	15.273	566,441
2025-07-30	16.600	16.620	16.355	16.460	15.901	163,732
2025-07-29	16.440	16.550	16.400	16.405	15.848	139,659
2025-07-28	16.345	16.510	16.300	16.440	15.882	104,443
2025-07-25	16.105	16.235	15.980	16.215	15.664	44,545
2025-07-24	16.530	16.580	16.200	16.215	15.664	100,165
2025-07-23	16.210	16.645	16.145	16.645	16.080	141,001
2025-07-22	15.870	16.080	15.870	16.070	15.524	250,786
2025-07-21	16.100	16.220	15.920	15.930	15.389	236,239
2025-07-18	15.990	16.080	15.735	15.800	15.264	273,166
2025-07-17	16.015	16.095	15.925	16.000	15.457	86,552
2025-07-16	16.085	16.145	15.955	15.955	15.413	103,843
2025-07-15	16.430	16.440	15.970	15.970	15.428	150,492
2025-07-14	16.510	16.530	16.245	16.310	15.756	104,584
2025-07-11	16.270	16.530	16.195	16.270	15.718	157,350
2025-07-10	16.475	16.505	16.200	16.370	15.814	146,316
2025-07-09	16.540	16.655	16.480	16.520	15.959	119,751
2025-07-08	16.350	16.505	16.240	16.445	15.887	115,377
2025-07-07	16.125	16.415	15.970	16.195	15.645	190,062
2025-07-04	16.320	16.320	16.165	16.205	15.655	93,229
2025-07-03	16.465	16.495	16.260	16.320	15.766	81,480
2025-07-02	15.780	16.335	15.720	16.250	15.698	305,712
2025-07-01	16.055	16.055	15.615	15.750	15.215	153,125
2025-06-30	15.860	16.060	15.825	15.975	15.433	229,177
2025-06-27	15.590	15.820	15.540	15.770	15.235	123,430
2025-06-26	15.265	15.590	15.250	15.550	15.022	362,954
2025-06-25	15.440	15.560	15.335	15.445	14.921	156,850
2025-06-24	15.835	15.835	15.180	15.405	14.882	443,925
2025-06-23	15.875	16.035	15.725	15.790	15.254	280,756
2025-06-20	15.675	15.890	15.565	15.780	15.244	207,084
2025-06-19	15.845	15.970	15.440	15.585	15.056	228,401
2025-06-18	16.030	16.045	15.715	15.764	15.229	575,997
2025-06-17	15.645	15.955	15.625	15.910	15.370	508,002
2025-06-16	15.720	15.805	15.465	15.650	15.119	229,092
2025-06-13	15.570	15.860	15.450	15.550	15.022	491,939
2025-06-12	15.730	15.750	15.500	15.525	14.998	200,499
2025-06-11	15.830	15.890	15.625	15.625	15.095	215,812
2025-06-10	15.615	15.855	15.505	15.835	15.297	330,109
2025-06-09	15.235	15.465	15.180	15.465	14.940	175,536
2025-06-06	15.230	15.285	15.080	15.205	14.689	246,229
2025-06-05	15.225	15.285	15.090	15.205	14.689	199,194
2025-06-04	15.450	15.605	15.160	15.210	14.694	326,978
2025-06-03	15.455	15.510	14.770	15.510	14.983	448,576
2025-06-02	14.820	15.575	14.775	15.505	14.979	480,334
2025-05-30	14.870	15.130	14.769	15.110	14.597	565,982
2025-05-29	14.950	14.955	14.720	14.825	14.322	2,064,366
2025-05-28	14.700	15.270	14.660	14.915	14.409	1,441,313
2025-05-27	14.570	14.640	14.345	14.365	13.877	213,379
2025-05-23	14.385	14.495	14.040	14.305	13.819	425,784
2025-05-22	14.475	14.515	14.200	14.325	13.839	385,061
2025-05-21	14.830	14.850	14.590	14.590	14.095	288,388
2025-05-20	14.650	14.820	14.540	14.820	14.317	282,072
2025-05-19	14.940	14.940	14.560	14.665	14.167	239,634
2025-05-16	15.410	15.430	15.150	15.235	14.237	273,736
2025-05-15	15.460	15.510	15.225	15.322	14.318	376,547
2025-05-14	15.640	15.670	15.440	15.605	14.583	255,601
2025-05-13	15.600	15.705	15.550	15.590	14.569	147,410

← NewerPage 6 of 21 · 1,252 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.