Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.360	15.790	15.350	15.550	14.531	214,625
2025-05-09	15.050	15.265	15.015	15.110	14.120	290,920
2025-05-08	14.745	14.990	14.670	14.975	13.994	228,897
2025-05-07	14.790	14.810	14.530	14.665	13.704	277,802
2025-05-06	14.865	14.945	14.700	14.895	13.919	211,285
2025-05-02	14.860	15.050	14.430	14.750	13.784	383,483
2025-04-30	14.850	14.850	14.460	14.685	13.723	350,801
2025-04-29	14.805	14.895	14.660	14.750	13.784	198,417
2025-04-28	14.900	14.920	14.735	14.790	13.821	254,941
2025-04-25	14.855	14.940	14.620	14.780	13.812	158,280
2025-04-24	14.645	14.790	14.540	14.693	13.731	150,343
2025-04-23	14.750	14.945	14.500	14.555	13.602	315,374
2025-04-22	14.635	14.650	14.320	14.540	13.588	186,653
2025-04-17	14.605	14.645	14.370	14.545	13.592	174,925
2025-04-16	14.020	14.640	14.020	14.500	13.550	246,611
2025-04-15	14.200	14.440	14.160	14.340	13.401	218,192
2025-04-14	14.335	14.415	14.055	14.202	13.272	327,339
2025-04-11	13.975	14.035	13.700	13.837	12.931	279,745
2025-04-10	15.395	15.395	14.045	14.045	13.125	268,695
2025-04-09	13.895	14.370	13.675	13.810	12.905	341,125
2025-04-08	14.850	15.000	14.520	14.615	13.658	400,538
2025-04-07	14.650	15.085	14.120	14.536	13.584	328,711
2025-04-04	16.330	16.360	15.350	15.580	14.559	658,323
2025-04-03	17.595	17.595	16.275	16.340	15.270	843,469
2025-04-02	18.200	18.200	17.990	18.131	16.943	192,216
2025-04-01	18.260	18.290	17.960	18.195	17.003	139,902
2025-03-31	18.045	18.060	17.775	18.060	16.877	158,284
2025-03-28	18.250	18.480	18.120	18.130	16.942	118,792
2025-03-27	18.585	18.645	18.250	18.365	17.162	195,232
2025-03-26	18.705	18.930	18.625	18.755	17.526	197,912
2025-03-25	18.400	18.645	18.300	18.630	17.410	153,037
2025-03-24	18.235	18.435	18.155	18.355	17.153	149,256
2025-03-21	18.290	18.340	18.110	18.190	16.998	505,065
2025-03-20	18.350	18.420	18.110	18.260	17.064	261,792
2025-03-19	17.950	18.340	17.830	18.285	17.087	261,304
2025-03-18	17.855	17.980	17.765	17.805	16.639	174,406
2025-03-17	17.735	17.865	17.670	17.785	16.620	227,785
2025-03-14	17.195	17.580	17.125	17.580	16.428	273,167
2025-03-13	17.000	17.250	16.925	17.100	15.980	266,387
2025-03-12	16.860	17.130	16.770	17.085	15.966	227,222
2025-03-11	16.540	16.735	16.440	16.715	15.620	299,966
2025-03-10	17.155	17.235	16.700	16.820	15.718	236,587
2025-03-07	17.305	17.500	17.050	17.275	16.143	439,761
2025-03-06	17.285	17.370	17.060	17.350	16.213	501,732
2025-03-05	16.940	17.205	16.830	16.845	15.742	269,313
2025-03-04	17.620	17.660	16.930	16.930	15.821	458,113
2025-03-03	18.245	18.365	17.995	18.005	16.826	348,961
2025-02-28	18.000	18.120	17.765	18.000	16.821	209,974
2025-02-27	17.995	18.125	17.805	18.095	16.910	353,154
2025-02-26	17.785	17.840	17.610	17.785	16.620	662,365
2025-02-25	17.965	18.120	17.565	17.650	16.494	638,599
2025-02-24	18.085	18.115	17.865	18.005	16.826	591,548
2025-02-21	18.230	18.540	18.155	18.280	17.083	477,062
2025-02-20	18.550	19.085	17.765	18.185	16.994	1,980,257
2025-02-19	18.850	18.970	18.605	18.690	17.466	365,215
2025-02-18	18.720	18.805	18.515	18.755	17.526	191,790
2025-02-17	18.380	18.760	18.375	18.760	17.531	228,928
2025-02-14	18.545	18.720	18.390	18.435	17.227	416,565
2025-02-13	18.580	18.760	18.450	18.640	17.419	379,999
2025-02-12	18.985	19.060	18.875	18.930	17.690	304,613

← NewerPage 7 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.