Tenaris SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	17.640	17.730	17.295	17.574	16.185	429,242
2024-11-11	17.350	17.675	17.270	17.622	16.229	439,385
2024-11-08	17.200	17.305	16.910	17.280	15.914	1,200,587
2024-11-07	16.300	17.460	16.300	17.305	15.937	849,599
2024-11-06	15.620	16.590	15.610	16.340	15.048	1,065,390
2024-11-05	15.215	15.535	15.200	15.356	14.142	353,608
2024-11-04	15.365	15.470	15.190	15.280	14.072	230,322
2024-11-01	15.210	15.385	15.195	15.300	14.090	190,374
2024-10-31	14.970	15.205	14.950	15.134	13.937	238,621
2024-10-30	14.970	15.160	14.850	14.892	13.715	236,397
2024-10-29	14.920	15.275	14.920	15.070	13.879	473,079
2024-10-28	14.750	14.875	14.620	14.757	13.590	280,232
2024-10-25	14.555	14.845	14.540	14.675	13.515	210,386
2024-10-24	14.800	14.850	14.525	14.590	13.437	126,975
2024-10-23	14.960	15.000	14.715	14.881	13.705	112,478
2024-10-22	14.760	14.890	14.580	14.627	13.470	272,676
2024-10-21	14.655	14.745	14.605	14.645	13.488	179,505
2024-10-18	14.685	14.780	14.485	14.511	13.364	357,187
2024-10-17	14.525	14.650	14.410	14.497	13.351	319,976
2024-10-16	14.440	14.570	14.390	14.504	13.358	179,776
2024-10-15	14.595	14.655	14.440	14.475	13.331	378,276
2024-10-14	14.800	14.850	14.670	14.737	13.572	265,395
2024-10-11	14.715	14.825	14.700	14.797	13.628	273,149
2024-10-10	14.555	14.755	14.525	14.695	13.533	192,885
2024-10-09	14.405	14.555	14.315	14.555	13.405	282,202
2024-10-08	14.530	14.760	14.435	14.527	13.379	335,921
2024-10-07	14.880	14.885	14.640	14.739	13.574	367,015
2024-10-04	14.760	14.980	14.720	14.880	13.704	318,879
2024-10-03	14.680	14.735	14.465	14.560	13.409	394,848
2024-10-02	14.570	14.835	14.570	14.728	13.564	419,812
2024-10-01	14.250	14.580	14.180	14.535	13.386	455,785
2024-09-30	14.225	14.280	14.015	14.135	13.018	287,352
2024-09-27	13.985	14.165	13.905	14.165	13.046	421,154
2024-09-26	13.830	13.895	13.545	13.780	12.691	649,113
2024-09-25	13.860	13.970	13.750	13.860	12.765	790,422
2024-09-24	13.335	13.995	13.325	13.805	12.714	976,774
2024-09-23	13.285	13.380	13.150	13.230	12.184	398,410
2024-09-20	13.220	13.260	13.105	13.220	12.175	257,797
2024-09-19	13.350	13.470	13.285	13.375	12.318	296,433
2024-09-18	13.215	13.275	13.125	13.190	12.148	263,223
2024-09-17	12.900	13.225	12.900	13.215	12.171	439,402
2024-09-16	12.780	12.890	12.675	12.810	11.798	250,097
2024-09-13	12.830	12.940	12.755	12.845	11.830	247,071
2024-09-12	12.870	12.940	12.750	12.935	11.913	356,986
2024-09-11	12.750	12.915	12.555	12.729	11.723	348,004
2024-09-10	12.930	13.120	12.695	12.710	11.706	222,713
2024-09-09	12.990	13.155	12.975	13.010	11.982	168,921
2024-09-06	13.010	13.050	12.840	12.855	11.839	143,000
2024-09-05	13.050	13.145	12.940	13.072	12.039	635,497
2024-09-04	13.155	13.415	13.145	13.285	12.235	893,289
2024-09-03	13.395	13.485	13.135	13.250	12.203	481,412
2024-09-02	13.270	13.400	13.135	13.380	12.323	261,937
2024-08-30	13.330	13.390	13.085	13.175	12.134	319,909
2024-08-29	12.590	13.170	12.585	13.165	12.125	793,631
2024-08-28	12.550	12.630	12.440	12.500	11.512	374,433
2024-08-27	12.880	12.900	12.650	12.680	11.678	178,633
2024-08-23	12.670	12.725	12.580	12.685	11.682	133,075
2024-08-22	12.540	12.640	12.420	12.630	11.632	292,453
2024-08-21	12.425	12.630	12.390	12.605	11.609	467,891
2024-08-20	12.765	12.800	12.520	12.647	11.647	641,023

← NewerPage 9 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.