Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	19.350	19.420	19.040	19.120	17.868	324,854
2025-02-10	18.525	19.335	18.525	19.330	18.064	478,305
2025-02-07	18.375	18.565	18.350	18.435	17.227	201,778
2025-02-06	18.700	18.810	18.350	18.430	17.223	261,856
2025-02-05	18.635	18.675	18.440	18.510	17.297	208,942
2025-02-04	18.480	18.590	18.190	18.590	17.372	360,493
2025-02-03	18.095	18.405	18.030	18.307	17.107	342,371
2025-01-31	18.365	18.420	18.235	18.335	17.134	263,086
2025-01-30	18.155	18.345	18.120	18.305	17.106	284,934
2025-01-29	18.050	18.305	17.800	18.165	16.975	283,071
2025-01-28	18.600	18.675	18.185	18.185	16.994	309,414
2025-01-27	18.470	18.650	18.290	18.615	17.396	249,111
2025-01-24	18.510	18.515	18.280	18.450	17.241	267,021
2025-01-23	18.800	18.880	18.625	18.635	17.414	205,599
2025-01-22	18.800	19.000	18.700	18.745	17.517	192,754
2025-01-21	18.990	19.230	18.745	18.830	17.597	204,628
2025-01-20	18.870	19.170	18.790	19.040	17.793	80,712
2025-01-17	18.895	19.050	18.830	18.975	17.732	148,664
2025-01-16	19.190	19.230	18.920	18.965	17.723	123,456
2025-01-15	18.980	19.105	18.935	19.060	17.811	112,389
2025-01-14	19.255	19.355	18.765	18.915	17.676	146,052
2025-01-13	18.950	19.200	18.830	19.095	17.844	223,886
2025-01-10	18.870	19.220	18.845	18.885	17.648	227,424
2025-01-09	18.720	18.950	18.655	18.925	17.685	119,530
2025-01-08	18.665	19.065	18.545	18.900	17.662	345,876
2025-01-07	18.320	18.595	18.260	18.475	17.265	200,547
2025-01-06	18.350	18.505	18.160	18.450	17.241	164,647
2025-01-03	18.430	18.460	18.235	18.235	17.041	100,264
2025-01-02	18.290	18.480	18.135	18.425	17.218	196,689
2024-12-30	18.090	18.135	17.970	18.070	16.886	189,072
2024-12-27	18.020	18.190	17.960	18.160	16.970	132,672
2024-12-23	17.890	17.960	17.765	17.925	16.751	142,564
2024-12-20	17.830	18.000	17.610	17.950	16.774	167,927
2024-12-19	17.930	18.150	17.870	17.943	16.767	150,730
2024-12-18	18.170	18.280	18.075	18.175	16.984	118,521
2024-12-17	18.150	18.270	18.000	18.150	16.961	166,092
2024-12-16	18.395	18.425	18.270	18.380	17.176	98,196
2024-12-13	18.485	18.570	18.360	18.410	17.204	120,136
2024-12-12	18.640	18.725	18.430	18.570	17.354	135,838
2024-12-11	18.250	18.550	18.220	18.497	17.285	354,567
2024-12-10	18.455	18.570	18.355	18.520	17.307	208,144
2024-12-09	18.380	18.640	18.240	18.495	17.283	334,816
2024-12-06	18.460	18.510	17.975	18.394	17.189	342,579
2024-12-05	18.300	18.600	18.250	18.600	17.382	296,007
2024-12-04	18.480	18.750	18.325	18.330	17.129	343,533
2024-12-03	18.320	18.510	18.270	18.385	17.181	241,098
2024-12-02	18.160	18.360	18.130	18.215	17.022	143,171
2024-11-29	18.170	18.240	18.065	18.170	16.980	1,578,232
2024-11-28	18.080	18.300	18.000	18.168	16.977	224,160
2024-11-27	17.905	17.995	17.665	17.867	16.697	238,933
2024-11-26	17.805	18.025	17.600	17.981	16.803	191,428
2024-11-25	17.990	18.335	17.820	17.905	16.732	4,056,435
2024-11-22	17.700	17.920	17.570	17.870	16.699	406,480
2024-11-21	17.545	17.720	17.415	17.675	16.517	210,467
2024-11-20	17.455	17.605	17.380	17.450	16.307	178,041
2024-11-19	17.495	17.540	17.135	17.230	16.101	146,627
2024-11-18	17.350	17.590	17.290	17.445	16.302	185,423
2024-11-15	17.490	17.760	17.380	17.640	16.246	346,994
2024-11-14	17.400	17.520	17.270	17.430	16.052	656,286
2024-11-13	17.255	17.410	17.125	17.410	16.034	250,147

← NewerPage 8 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.