Tenaris SA (0HXB) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tenaris SA

Date Open High Low Close* Volume
09/05/2017 14.14p 14.33p 14.12p 14.14p 18513
08/05/2017 14.22p 14.22p 13.81p 14.07p 1271138
05/05/2017 13.59p 14.13p 13.58p 14.06p 112355
04/05/2017 14.30p 14.39p 13.90p 14.01p 206506
03/05/2017 14.34p 14.43p 14.07p 14.18p 265930
02/05/2017 14.39p 14.44p 14.23p 14.39p 719312
28/04/2017 14.54p 14.58p 14.38p 14.39p 122768
27/04/2017 15.61p 15.61p 14.39p 14.48p 364016
26/04/2017 14.95p 15.27p 14.95p 15.26p 102898
25/04/2017 14.93p 15.19p 14.86p 15.09p 221957
24/04/2017 15.35p 15.35p 14.86p 15.03p 37218
21/04/2017 15.06p 15.25p 15.03p 15.07p 102391
20/04/2017 15.06p 15.06p 14.89p 14.89p 65110
19/04/2017 15.15p 15.27p 15.12p 15.17p 60716
18/04/2017 15.41p 15.42p 15.04p 15.23p 55582
13/04/2017 15.63p 16.51p 15.55p 15.61p 111682
12/04/2017 16.47p 16.59p 15.75p 15.77p 134829
11/04/2017 16.22p 16.31p 15.99p 16.04p 175750
10/04/2017 16.14p 16.33p 16.02p 16.33p 46320
07/04/2017 16.08p 16.24p 16.05p 16.08p 30928
06/04/2017 15.64p 16.05p 15.64p 15.97p 34953
05/04/2017 16.22p 16.36p 15.95p 16.05p 886241
04/04/2017 15.95p 16.21p 15.95p 16.15p 98262
03/04/2017 16.10p 16.34p 15.95p 16.09p 651125
31/03/2017 16.06p 16.10p 15.97p 16.06p 132582
30/03/2017 15.65p 16.17p 15.65p 16.16p 122246
29/03/2017 15.63p 15.74p 15.44p 15.64p 142413
28/03/2017 14.78p 15.81p 14.70p 15.81p 590459
27/03/2017 14.74p 14.74p 14.43p 14.43p 48972
24/03/2017 14.78p 15.00p 14.72p 14.96p 404525
23/03/2017 14.78p 14.82p 14.61p 14.77p 57094
22/03/2017 14.61p 14.85p 14.61p 14.78p 106320
21/03/2017 15.03p 15.03p 14.71p 14.71p 1109492
20/03/2017 15.18p 15.18p 14.92p 15.02p 107265
17/03/2017 15.18p 15.24p 15.06p 15.16p 39130
16/03/2017 15.24p 15.43p 14.99p 15.10p 440557
15/03/2017 14.83p 15.03p 14.83p 14.99p 171182
14/03/2017 14.84p 14.86p 14.53p 14.65p 244873
13/03/2017 14.74p 14.90p 14.74p 14.77p 63368
10/03/2017 14.69p 15.01p 14.65p 14.66p 461402
09/03/2017 14.68p 14.88p 14.58p 14.73p 481247
08/03/2017 15.17p 15.27p 15.10p 15.17p 89043
07/03/2017 15.19p 15.44p 15.13p 15.35p 173946
06/03/2017 15.41p 15.41p 15.18p 15.23p 166999
03/03/2017 15.53p 15.53p 15.41p 15.53p 562172
02/03/2017 15.74p 15.80p 15.60p 15.74p 431416
01/03/2017 15.52p 15.71p 15.44p 15.69p 87691
28/02/2017 15.82p 15.86p 15.50p 15.64p 158195
27/02/2017 15.62p 15.89p 15.45p 15.81p 42133
24/02/2017 15.66p 15.76p 15.25p 15.51p 55907
23/02/2017 16.49p 16.53p 15.53p 15.60p 243644
22/02/2017 16.25p 16.27p 15.92p 16.19p 136372
21/02/2017 15.85p 16.20p 15.74p 16.19p 34052
20/02/2017 15.91p 15.92p 15.70p 15.74p 23609
17/02/2017 15.97p 15.97p 15.71p 15.95p 18649
16/02/2017 16.11p 16.13p 15.94p 16.08p 34899
15/02/2017 16.23p 16.30p 16.09p 16.25p 119133
14/02/2017 16.17p 16.25p 16.14p 16.17p 37656
13/02/2017 16.09p 16.26p 16.05p 16.26p 177385
10/02/2017 16.10p 16.24p 16.05p 16.10p 85087
09/02/2017 15.75p 16.04p 15.75p 15.92p 183029
08/02/2017 16.06p 16.06p 15.50p 15.68p 151787
07/02/2017 16.07p 16.23p 16.07p 16.23p 41345
06/02/2017 16.31p 16.31p 16.05p 16.15p 35563
03/02/2017 16.16p 16.33p 16.05p 16.33p 28171
02/02/2017 16.15p 16.38p 16.04p 16.15p 150393
01/02/2017 16.15p 16.32p 16.03p 16.15p 175840
31/01/2017 16.28p 16.28p 15.93p 16.11p 165630
30/01/2017 16.97p 16.97p 16.17p 16.26p 880079
27/01/2017 17.14p 17.15p 16.94p 16.94p 67000
26/01/2017 17.25p 17.32p 17.16p 17.25p 817520
25/01/2017 16.97p 17.30p 16.85p 17.30p 41963
24/01/2017 16.86p 17.07p 16.77p 16.88p 242053
23/01/2017 16.99p 17.26p 16.72p 16.81p 253149
20/01/2017 17.02p 17.09p 16.85p 17.01p 26768
19/01/2017 16.97p 17.01p 16.86p 16.97p 129926
18/01/2017 16.58p 16.87p 16.54p 16.75p 449602
17/01/2017 16.56p 16.62p 16.45p 16.56p 24368
16/01/2017 16.77p 16.78p 16.59p 16.77p 528730
13/01/2017 16.85p 16.98p 16.79p 16.85p 220496
12/01/2017 16.91p 16.93p 16.72p 16.73p 422133
11/01/2017 16.83p 17.01p 16.80p 16.83p 195948
10/01/2017 16.89p 16.93p 16.64p 16.69p 208011
09/01/2017 17.14p 17.14p 16.69p 16.94p 69367
06/01/2017 17.07p 17.09p 16.94p 17.07p 61506
05/01/2017 17.17p 17.17p 17.06p 17.17p 70941
04/01/2017 17.26p 17.26p 16.95p 17.07p 74936
03/01/2017 17.25p 17.38p 17.18p 17.25p 36359
30/12/2016 16.95p 17.08p 16.95p 16.95p 2613
29/12/2016 17.12p 17.17p 16.92p 16.93p 33382
28/12/2016 17.11p 17.32p 17.00p 17.31p 63168
23/12/2016 16.69p 16.93p 16.69p 16.91p 27012
22/12/2016 16.51p 16.68p 16.48p 16.51p 26492
21/12/2016 16.52p 16.68p 16.36p 16.52p 62156
20/12/2016 16.33p 16.61p 16.31p 16.52p 145725
19/12/2016 16.36p 16.40p 16.27p 16.36p 22113
16/12/2016 16.62p 16.62p 16.29p 16.39p 60164
15/12/2016 16.21p 16.47p 16.18p 16.37p 142527
14/12/2016 16.54p 16.59p 16.25p 16.37p 102047
13/12/2016 16.39p 16.52p 16.34p 16.39p 112068
12/12/2016 16.67p 16.81p 16.57p 16.67p 321103
09/12/2016 16.17p 16.27p 16.09p 16.17p 62110
08/12/2016 16.08p 16.11p 15.92p 16.08p 258395
07/12/2016 16.01p 16.19p 15.97p 16.19p 97125
06/12/2016 15.82p 15.94p 15.60p 15.79p 1942159
05/12/2016 15.47p 15.96p 15.39p 15.82p 244969
02/12/2016 15.56p 15.72p 15.30p 15.57p 56747
01/12/2016 15.48p 15.69p 15.20p 15.51p 302993
30/11/2016 14.24p 15.18p 14.24p 15.07p 996234
29/11/2016 14.34p 14.34p 14.01p 14.03p 117895
28/11/2016 14.56p 14.56p 14.33p 14.40p 120059
25/11/2016 14.73p 14.75p 14.61p 14.73p 398212
24/11/2016 14.82p 14.88p 14.66p 14.82p 160231
23/11/2016 14.21p 14.65p 14.21p 14.52p 343323
22/11/2016 14.87p 14.88p 14.24p 14.31p 77580
21/11/2016 14.39p 14.73p 14.16p 14.68p 188474
18/11/2016 14.57p 14.57p 14.30p 14.41p 60514
17/11/2016 14.56p 14.65p 14.38p 14.56p 74466
16/11/2016 14.76p 14.92p 14.56p 14.59p 351556
15/11/2016 14.59p 14.69p 14.35p 14.59p 294056
14/11/2016 14.50p 14.53p 14.11p 14.48p 72921
11/11/2016 14.47p 14.47p 14.09p 14.16p 562028
10/11/2016 13.87p 14.52p 13.87p 14.16p 892401
09/11/2016 12.59p 13.74p 12.59p 13.69p 763861
08/11/2016 12.99p 12.99p 12.69p 12.85p 85892
07/11/2016 12.94p 13.20p 12.94p 13.09p 136249
04/11/2016 12.75p 13.00p 12.51p 12.89p 163522
03/11/2016 12.41p 12.41p 12.22p 12.40p 1015671
02/11/2016 12.70p 12.70p 12.42p 12.55p 30522
01/11/2016 12.95p 12.95p 12.69p 12.80p 54709
31/10/2016 12.98p 13.05p 12.86p 12.98p 246329
28/10/2016 13.17p 13.23p 13.09p 13.17p 39402
27/10/2016 13.09p 13.23p 12.98p 13.09p 44296
26/10/2016 13.35p 13.35p 13.01p 13.09p 190824
25/10/2016 13.33p 13.53p 13.33p 13.48p 51956
24/10/2016 13.39p 13.46p 13.28p 13.39p 111858
21/10/2016 13.35p 13.49p 13.27p 13.36p 202094
20/10/2016 13.34p 13.36p 13.22p 13.31p 14571
19/10/2016 13.24p 13.45p 13.23p 13.38p 35011
18/10/2016 13.28p 13.49p 13.24p 13.28p 48429
17/10/2016 13.16p 13.19p 13.05p 13.05p 5850
14/10/2016 13.09p 13.31p 13.09p 13.26p 58041
13/10/2016 13.07p 13.12p 12.95p 13.07p 148296
12/10/2016 12.98p 13.15p 12.91p 13.12p 269719
11/10/2016 13.18p 13.24p 12.88p 12.90p 81916
10/10/2016 12.99p 13.31p 12.99p 13.27p 79631
07/10/2016 13.06p 13.15p 13.02p 13.06p 13353
06/10/2016 13.06p 13.10p 13.02p 13.06p 5641
05/10/2016 12.76p 13.05p 12.76p 13.05p 280040
04/10/2016 12.74p 12.98p 12.74p 12.90p 269311
03/10/2016 12.62p 12.74p 12.62p 12.62p 197559
30/09/2016 12.36p 12.78p 12.36p 12.63p 259642
29/09/2016 12.22p 12.51p 12.18p 12.40p 127840
28/09/2016 11.33p 11.49p 11.33p 11.47p 22107
27/09/2016 11.55p 11.55p 11.25p 11.31p 176258
26/09/2016 11.34p 11.49p 11.30p 11.48p 106972
23/09/2016 11.89p 11.89p 11.63p 11.63p 115763
22/09/2016 11.74p 12.06p 11.74p 11.98p 65229
21/09/2016 11.65p 11.65p 11.51p 11.65p 599656
20/09/2016 11.88p 11.88p 11.59p 11.62p 301524
19/09/2016 11.82p 11.99p 11.82p 11.97p 80034
16/09/2016 11.82p 11.82p 11.64p 11.81p 31182
15/09/2016 11.59p 11.88p 11.51p 11.73p 115962
14/09/2016 11.69p 11.81p 11.57p 11.66p 260314
13/09/2016 11.90p 11.90p 11.57p 11.64p 198577
12/09/2016 11.73p 11.85p 11.60p 11.73p 44868
09/09/2016 12.27p 12.27p 11.99p 12.02p 9237
08/09/2016 12.30p 12.33p 12.15p 12.30p 24383
07/09/2016 12.26p 12.33p 12.26p 12.26p 7917
06/09/2016 12.43p 12.43p 12.16p 12.17p 652185
05/09/2016 12.31p 12.53p 12.31p 12.44p 34530
02/09/2016 12.19p 12.36p 12.14p 12.31p 116494
01/09/2016 12.36p 12.39p 12.10p 12.10p 52368
31/08/2016 12.57p 12.57p 12.32p 12.44p 79713
30/08/2016 12.49p 12.72p 12.49p 12.61p 28471
26/08/2016 12.58p 12.76p 12.52p 12.72p 88909
25/08/2016 12.74p 12.74p 12.52p 12.57p 126703
24/08/2016 12.72p 12.88p 12.72p 12.72p 24099
23/08/2016 12.72p 12.82p 12.72p 12.72p 19359
22/08/2016 12.82p 12.84p 12.66p 12.66p 228787
19/08/2016 13.11p 13.11p 12.87p 12.97p 27067
18/08/2016 12.97p 13.18p 12.95p 13.10p 75749
17/08/2016 12.94p 12.94p 12.77p 12.91p 72217
16/08/2016 12.69p 13.14p 12.69p 12.97p 42991
15/08/2016 12.68p 12.70p 12.57p 12.68p 0
12/08/2016 12.57p 12.76p 12.57p 12.70p 35655
11/08/2016 12.50p 12.57p 12.35p 12.49p 106547
10/08/2016 12.44p 12.61p 12.44p 12.57p 47065
09/08/2016 12.50p 12.56p 12.44p 12.50p 23172
08/08/2016 12.41p 12.56p 12.21p 12.56p 770830
05/08/2016 12.14p 12.28p 12.11p 12.27p 114460
04/08/2016 11.82p 12.07p 11.69p 12.01p 274744
03/08/2016 11.59p 11.69p 11.40p 11.59p 25052
02/08/2016 11.39p 11.71p 11.28p 11.49p 202197
01/08/2016 12.01p 12.01p 11.64p 11.76p 19205
29/07/2016 11.88p 11.96p 11.88p 11.88p 203449
28/07/2016 12.07p 12.09p 11.80p 11.94p 45410
27/07/2016 12.34p 12.34p 12.16p 12.21p 3194
26/07/2016 12.15p 12.27p 12.00p 12.26p 8312
25/07/2016 12.33p 12.40p 12.20p 12.20p 184

*Close Price adjusted for both dividends and splits