Tenaris S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	68.400	68.400	68.400	68.400	57.509	0
2022-03-25	68.400	68.400	68.400	68.400	57.509	0
2022-03-24	68.400	68.400	68.400	68.400	57.509	0
2022-03-23	68.400	68.400	68.400	68.400	57.509	0
2022-03-22	68.400	68.400	68.400	68.400	57.509	0
2022-03-21	68.400	68.400	68.400	68.400	57.509	0
2022-03-18	68.400	68.400	68.400	68.400	57.509	0
2022-03-17	68.400	68.400	68.400	68.400	57.509	0
2022-03-16	68.400	68.400	68.400	68.400	57.509	0
2022-03-15	68.400	68.400	68.400	68.400	57.509	60
2022-03-14	69.900	71.130	69.900	70.560	59.325	23
2022-03-11	72.080	72.080	72.080	72.080	60.603	37,301
2022-03-10	61.260	61.260	61.260	61.260	51.506	0
2022-03-09	61.260	61.260	61.260	61.260	51.506	0
2022-03-08	61.260	61.260	61.260	61.260	51.506	0
2022-03-07	61.260	61.260	61.260	61.260	51.506	0
2022-03-04	61.260	61.260	61.260	61.260	51.506	0
2022-03-03	61.260	61.260	61.260	61.260	51.506	0
2022-03-02	61.260	61.260	61.260	61.260	51.506	0
2022-02-25	61.260	61.260	61.260	61.260	51.506	0
2022-02-24	62.000	62.130	61.260	61.260	51.506	200
2022-02-23	68.110	68.110	68.110	68.110	57.265	0
2022-02-22	68.110	68.110	68.110	68.110	57.265	0
2022-02-21	68.110	68.110	68.110	68.110	57.265	0
2022-02-18	68.110	68.110	68.110	68.110	57.265	0
2022-02-17	68.110	68.110	68.110	68.110	57.265	14
2022-02-16	69.510	69.510	69.510	69.510	58.442	55,000
2022-02-15	68.670	68.670	68.670	68.670	57.736	0
2022-02-14	68.670	68.670	68.670	68.670	57.736	0
2022-02-11	68.670	68.670	68.670	68.670	57.736	0
2022-02-10	68.670	68.670	68.670	68.670	57.736	0
2022-02-09	68.670	68.670	68.670	68.670	57.736	20
2022-02-08	68.950	68.950	68.950	68.950	57.971	1
2022-02-07	67.440	67.440	67.440	67.440	56.702	0
2022-02-04	67.440	67.440	67.440	67.440	56.702	0
2022-02-03	67.440	67.440	67.440	67.440	56.702	0
2022-02-02	67.440	67.440	67.440	67.440	56.702	0
2022-02-01	67.450	67.450	67.440	67.440	56.702	120,000
2022-01-31	68.570	68.570	68.570	68.570	57.652	0
2022-01-28	68.570	68.570	68.570	68.570	57.652	0
2022-01-27	68.570	68.570	68.570	68.570	57.652	0
2022-01-26	68.570	68.570	68.570	68.570	57.652	0
2022-01-25	68.570	68.570	68.570	68.570	57.652	0
2022-01-24	68.570	68.570	68.570	68.570	57.652	0
2022-01-21	68.570	68.570	68.570	68.570	57.652	0
2022-01-20	68.570	68.570	68.570	68.570	57.652	0
2022-01-19	68.570	68.570	68.570	68.570	57.652	0
2022-01-18	68.560	68.570	68.560	68.570	57.652	100,000
2022-01-17	63.180	63.180	63.180	63.180	53.120	0
2022-01-14	63.180	63.180	63.180	63.180	53.120	0
2022-01-13	63.180	63.180	63.180	63.180	53.120	6
2022-01-12	63.900	63.900	63.900	63.900	53.726	0
2022-01-11	63.900	63.900	63.900	63.900	53.726	1
2022-01-10	64.410	64.410	64.410	64.410	54.154	0
2022-01-07	64.410	64.410	64.410	64.410	54.154	0
2022-01-06	64.410	64.410	64.410	64.410	54.154	0
2022-01-05	64.410	64.410	64.410	64.410	54.154	3
2022-01-04	58.860	58.860	58.860	58.860	49.488	0
2022-01-03	58.860	58.860	58.860	58.860	49.488	0
2021-12-30	58.860	58.860	58.860	58.860	49.488	0

← NewerPage 20 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.