Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	85.590	86.040	85.590	86.040	77.265	3,100
2023-12-01	82.200	82.200	82.200	82.200	73.816	0
2023-11-30	82.200	82.200	82.200	82.200	73.816	0
2023-11-29	82.200	82.200	82.200	82.200	73.816	50
2023-11-28	81.440	81.440	81.440	81.440	73.134	0
2023-11-27	81.440	81.440	81.440	81.440	73.134	0
2023-11-24	81.440	81.440	81.440	81.440	73.134	0
2023-11-23	81.440	81.440	81.440	81.440	73.134	0
2023-11-22	81.440	81.440	81.440	81.440	73.134	0
2023-11-21	81.440	81.440	81.440	81.440	73.134	0
2023-11-20	81.440	81.440	81.440	81.440	73.134	0
2023-11-17	81.440	81.440	81.440	81.440	72.244	0
2023-11-16	81.440	81.440	81.440	81.440	72.244	0
2023-11-14	81.440	81.440	81.440	81.440	72.244	0
2023-11-13	81.440	81.440	81.440	81.440	72.244	0
2023-11-10	81.440	81.440	81.440	81.440	72.244	0
2023-11-09	81.440	81.440	81.440	81.440	72.244	0
2023-11-08	81.440	81.440	81.440	81.440	72.244	0
2023-11-07	81.440	81.440	81.440	81.440	72.244	0
2023-11-06	81.440	81.440	81.440	81.440	72.244	0
2023-11-03	81.440	81.440	81.440	81.440	72.244	0
2023-11-01	81.440	81.440	81.440	81.440	72.244	0
2023-10-31	81.440	81.440	81.440	81.440	72.244	0
2023-10-30	81.440	81.440	81.440	81.440	72.244	0
2023-10-27	81.440	81.440	81.440	81.440	72.244	0
2023-10-26	81.440	81.440	81.440	81.440	72.244	0
2023-10-25	81.440	81.440	81.440	81.440	72.244	0
2023-10-24	81.760	81.760	81.440	81.440	72.244	71
2023-10-23	84.300	84.300	84.300	84.300	74.782	0
2023-10-20	84.300	84.300	84.300	84.300	74.782	0
2023-10-19	84.300	84.300	84.300	84.300	74.782	0
2023-10-18	84.300	84.300	84.300	84.300	74.782	1
2023-10-17	84.300	84.300	84.300	84.300	74.782	0
2023-10-16	81.000	84.300	81.000	84.300	74.782	93
2023-10-13	80.240	80.240	80.240	80.240	71.180	0
2023-10-11	80.240	80.240	80.240	80.240	71.180	0
2023-10-10	80.240	80.240	80.240	80.240	71.180	0
2023-10-09	80.240	80.240	80.240	80.240	71.180	0
2023-10-06	80.240	80.240	80.240	80.240	71.180	40
2023-10-05	78.400	78.400	78.400	78.400	69.548	10
2023-10-04	78.400	78.400	78.400	78.400	69.548	1
2023-10-03	78.080	78.410	78.080	78.400	69.548	6,900
2023-10-02	80.240	80.240	80.240	80.240	71.180	0
2023-09-29	80.240	80.240	80.240	80.240	71.180	0
2023-09-28	80.240	80.240	80.240	80.240	71.180	1
2023-09-27	80.380	80.380	80.240	80.240	71.180	71
2023-09-26	77.200	77.200	77.200	77.200	68.483	20
2023-09-25	76.800	76.800	76.800	76.800	68.128	0
2023-09-22	76.790	76.960	76.790	76.800	68.128	102
2023-09-21	78.720	78.720	76.790	76.790	68.120	194
2023-09-20	78.720	78.720	78.720	78.720	69.832	1
2023-09-19	78.880	78.880	78.880	78.880	69.974	1
2023-09-18	79.450	79.450	78.880	78.880	69.974	4
2023-09-15	79.460	79.460	79.460	79.460	70.488	0
2023-09-14	79.460	79.460	79.460	79.460	70.488	0
2023-09-13	79.460	79.460	79.460	79.460	70.488	200
2023-09-12	80.300	80.470	80.300	80.470	71.384	7
2023-09-11	79.680	80.000	79.680	80.000	70.967	241
2023-09-08	78.900	79.200	78.900	79.200	70.257	12
2023-09-06	80.600	80.600	80.600	80.600	71.499	0

← NewerPage 13 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	3.0338 EUR
2025-11-24	1.5354 EUR
2025-05-19	3.1670 EUR
2024-11-18	1.6343 EUR
2024-05-20	2.0964 EUR
2023-11-20	0.9903 EUR
2023-05-22	1.7117 EUR
2022-11-21	0.8830 EUR
2022-05-23	1.3405 EUR
2021-11-22	0.7324 EUR
2021-05-24	0.7069 EUR
2020-11-23	0.3618 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.