Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
19/12/2014 12.37p 12.38p 12.15p 16.10p 19841
18/12/2014 12.40p 12.40p 12.18p 16.10p 26830
17/12/2014 11.72p 12.13p 11.69p 16.10p 82922
16/12/2014 11.40p 11.87p 11.39p 16.10p 24492
15/12/2014 11.51p 11.79p 11.28p 16.10p 32890
12/12/2014 12.22p 12.22p 11.62p 16.10p 7755
11/12/2014 12.17p 12.35p 12.13p 16.10p 12669
10/12/2014 12.51p 12.60p 12.22p 16.10p 17374
09/12/2014 12.28p 12.54p 12.23p 16.10p 75309
08/12/2014 12.86p 12.93p 12.54p 16.10p 206229
05/12/2014 13.01p 13.01p 12.75p 16.10p 122697
04/12/2014 13.28p 13.28p 12.81p 16.10p 19708
03/12/2014 13.11p 13.22p 13.00p 16.10p 6749
02/12/2014 13.03p 13.39p 12.93p 16.10p 56521
01/12/2014 13.06p 13.11p 12.84p 16.10p 21758
28/11/2014 13.78p 13.78p 13.18p 16.10p 47712
27/11/2014 14.42p 14.42p 13.80p 16.10p 3249
26/11/2014 14.45p 14.45p 14.30p 16.10p 61504
25/11/2014 14.45p 14.45p 14.19p 16.10p 4785
24/11/2014 14.73p 14.73p 14.49p 16.10p 15381
21/11/2014 14.35p 14.95p 14.35p 16.10p 7155
20/11/2014 14.23p 14.38p 14.19p 16.10p 58
19/11/2014 14.53p 14.53p 14.14p 16.10p 24125
18/11/2014 14.57p 14.79p 14.47p 16.10p 9683
17/11/2014 14.56p 14.58p 14.43p 16.10p 1135
14/11/2014 14.61p 14.73p 14.57p 16.10p 19127
13/11/2014 14.77p 14.77p 14.42p 16.10p 32458
12/11/2014 14.88p 14.94p 14.54p 16.10p 30168
11/11/2014 14.83p 14.97p 14.75p 16.10p 8072
10/11/2014 14.98p 14.98p 14.75p 16.10p 16474
07/11/2014 14.78p 15.03p 14.78p 16.10p 69995
06/11/2014 14.93p 14.93p 14.67p 16.10p 61905
05/11/2014 15.02p 15.37p 15.02p 16.10p 9572
04/11/2014 15.61p 15.61p 14.86p 16.10p 460084
03/11/2014 15.68p 15.68p 15.46p 16.10p 99911
31/10/2014 15.67p 15.70p 15.52p 16.10p 4361
30/10/2014 15.39p 15.49p 15.29p 16.10p 226110
29/10/2014 15.53p 15.53p 15.35p 16.10p 252640
28/10/2014 15.24p 15.52p 15.24p 16.10p 152385
27/10/2014 15.52p 15.52p 15.01p 16.10p 953318
24/10/2014 15.27p 15.33p 15.15p 16.10p 4668
23/10/2014 15.07p 15.38p 14.94p 16.10p 11753
22/10/2014 15.14p 15.24p 14.95p 16.10p 13609
21/10/2014 14.72p 15.16p 14.72p 16.10p 25408
20/10/2014 15.02p 15.02p 14.72p 16.10p 50397
17/10/2014 15.24p 15.24p 14.84p 16.10p 8949
16/10/2014 15.47p 15.47p 15.02p 16.10p 15320
15/10/2014 15.64p 15.64p 15.25p 16.10p 158250
14/10/2014 15.94p 16.01p 15.81p 16.10p 4483
13/10/2014 16.13p 16.13p 15.92p 16.10p 39762
10/10/2014 16.18p 16.18p 15.99p 16.10p 104972
09/10/2014 16.42p 16.42p 16.21p 16.10p 32799
08/10/2014 16.60p 16.63p 16.10p 16.10p 26378
07/10/2014 16.73p 16.87p 16.55p 16.10p 1950
06/10/2014 16.97p 17.09p 16.69p 16.10p 30230
03/10/2014 17.11p 17.15p 16.81p 16.10p 14846
02/10/2014 17.51p 17.54p 17.03p 16.10p 24290
01/10/2014 18.02p 18.06p 17.71p 16.10p 47949
30/09/2014 18.00p 18.16p 17.96p 16.10p 6882
29/09/2014 18.11p 18.11p 17.75p 16.10p 195710
26/09/2014 17.76p 18.14p 17.65p 16.10p 0
25/09/2014 17.90p 17.90p 17.73p 16.10p 5295
24/09/2014 17.73p 17.94p 17.69p 16.10p 35669
23/09/2014 17.93p 17.93p 17.57p 16.10p 3216
22/09/2014 18.02p 18.12p 17.84p 16.10p 21419
19/09/2014 18.20p 18.21p 18.00p 16.10p 25667
18/09/2014 18.07p 18.15p 17.93p 16.10p 20371
17/09/2014 17.90p 18.11p 17.72p 16.10p 45510
16/09/2014 17.75p 17.82p 17.53p 16.10p 284855
15/09/2014 17.66p 17.75p 17.46p 16.10p 5945
12/09/2014 17.66p 17.82p 16.75p 16.10p 0
11/09/2014 17.33p 17.63p 17.25p 16.10p 107675
10/09/2014 17.22p 17.31p 17.01p 16.10p 103385
09/09/2014 17.25p 17.29p 17.08p 16.10p 5848
08/09/2014 17.32p 17.39p 17.07p 16.10p 52296
05/09/2014 17.32p 17.44p 17.16p 16.10p 49120
04/09/2014 17.11p 17.35p 17.11p 16.10p 411
03/09/2014 17.15p 17.27p 17.05p 16.10p 19484
02/09/2014 17.05p 17.11p 16.99p 16.10p 16970
01/09/2014 16.74p 16.85p 16.67p 16.10p 18952
29/08/2014 16.60p 16.79p 16.60p 16.10p 3255
28/08/2014 16.85p 16.85p 16.63p 16.10p 8096
27/08/2014 16.76p 16.89p 16.76p 16.10p 36738
26/08/2014 16.57p 16.87p 16.57p 16.10p 385
22/08/2014 16.32p 16.33p 16.24p 16.10p 108929
21/08/2014 16.16p 16.39p 16.16p 16.10p 6251
20/08/2014 16.17p 16.23p 16.15p 16.10p 97782
19/08/2014 16.20p 16.30p 16.09p 16.10p 2055
18/08/2014 16.11p 16.38p 16.10p 16.10p 18886
15/08/2014 16.12p 16.14p 15.98p 16.10p 0
14/08/2014 16.03p 16.20p 15.94p 16.10p 17733
13/08/2014 15.98p 16.08p 15.90p 16.10p 890
12/08/2014 16.12p 16.12p 15.93p 16.10p 24977
11/08/2014 16.13p 16.15p 16.04p 16.10p 18890
08/08/2014 15.66p 15.99p 15.66p 16.10p 1515
07/08/2014 16.06p 16.17p 15.70p 16.10p 4032
06/08/2014 16.13p 16.18p 15.77p 16.10p 3711
05/08/2014 16.17p 16.21p 16.03p 16.10p 67121
04/08/2014 16.07p 16.07p 15.91p 16.10p 17065
01/08/2014 16.24p 16.24p 15.90p 16.10p 44276
31/07/2014 16.56p 16.56p 16.07p 16.10p 63744
30/07/2014 16.73p 16.78p 16.61p 16.10p 5052
29/07/2014 16.54p 16.66p 16.45p 16.10p 1573
28/07/2014 16.75p 16.92p 16.10p 16.10p 0
25/07/2014 16.76p 16.78p 16.66p 16.10p 3786
24/07/2014 16.74p 16.87p 16.67p 16.10p 14001
23/07/2014 16.81p 16.81p 16.63p 16.10p 5687
22/07/2014 16.57p 16.88p 16.56p 16.10p 24365
21/07/2014 16.64p 16.64p 16.40p 16.10p 7141
18/07/2014 16.52p 16.66p 16.44p 16.10p 2805
17/07/2014 16.76p 16.76p 16.46p 16.10p 37390
16/07/2014 16.58p 16.84p 16.58p 16.10p 60469
15/07/2014 16.72p 16.74p 16.43p 16.10p 4255
14/07/2014 17.33p 17.35p 16.64p 16.10p 25817
11/07/2014 17.05p 17.67p 16.10p 16.10p 0
10/07/2014 17.11p 17.67p 16.10p 16.10p 0
09/07/2014 17.25p 17.67p 16.10p 16.10p 0
08/07/2014 17.67p 17.67p 17.35p 16.10p 551
07/07/2014 17.52p 17.66p 17.41p 16.10p 7353
04/07/2014 17.64p 17.81p 16.10p 16.10p 0
03/07/2014 17.37p 17.65p 16.10p 16.10p 0
02/07/2014 17.18p 17.32p 17.15p 16.10p 119907
01/07/2014 17.17p 17.29p 17.07p 16.10p 79317
30/06/2014 17.22p 17.39p 16.10p 16.10p 0
27/06/2014 17.11p 17.22p 17.00p 16.10p 110775
26/06/2014 17.03p 17.06p 16.98p 16.10p 128674
25/06/2014 17.12p 17.13p 16.89p 16.10p 14835
24/06/2014 17.08p 17.26p 17.08p 16.10p 59088
23/06/2014 17.09p 17.09p 17.00p 16.10p 148614
20/06/2014 17.24p 17.24p 17.06p 16.10p 40856
19/06/2014 17.08p 17.12p 16.93p 16.10p 27552
18/06/2014 17.06p 17.06p 17.01p 16.10p 867
17/06/2014 16.90p 17.05p 16.82p 16.10p 150
16/06/2014 16.92p 17.13p 16.10p 16.10p 0
13/06/2014 16.92p 17.08p 16.10p 16.10p 0
12/06/2014 16.94p 17.07p 16.78p 16.10p 294324
11/06/2014 16.67p 16.85p 16.60p 16.10p 75785
10/06/2014 17.15p 17.26p 17.02p 16.10p 458
09/06/2014 16.98p 17.16p 16.10p 16.10p 0
06/06/2014 16.57p 16.94p 16.57p 16.10p 78217
05/06/2014 16.51p 16.63p 16.51p 16.10p 5030
04/06/2014 16.51p 16.51p 16.39p 16.10p 19924
03/06/2014 16.47p 16.57p 16.33p 16.10p 6284
02/06/2014 16.41p 16.53p 16.36p 16.10p 20242
30/05/2014 16.39p 16.48p 16.25p 16.10p 115360
29/05/2014 16.29p 16.45p 15.99p 16.10p 0
28/05/2014 16.28p 16.45p 15.99p 16.10p 0
27/05/2014 15.99p 16.22p 15.99p 16.10p 10845
23/05/2014 15.77p 16.10p 15.62p 16.10p 0
22/05/2014 15.76p 15.82p 15.62p 16.10p 83899
21/05/2014 15.56p 15.74p 15.56p 16.10p 1162
20/05/2014 15.67p 16.10p 15.49p 16.10p 0
19/05/2014 15.53p 15.71p 15.51p 16.10p 1053
16/05/2014 15.64p 15.76p 15.53p 16.10p 695
15/05/2014 16.05p 16.05p 15.56p 16.10p 100000
14/05/2014 16.11p 16.14p 16.10p 16.10p 51869
13/05/2014 16.22p 16.22p 15.91p 16.09p 3712
12/05/2014 16.07p 16.29p 16.07p 16.23p 1200
09/05/2014 16.26p 16.26p 16.08p 16.09p 59744
08/05/2014 16.24p 16.39p 15.95p 16.26p 0
07/05/2014 15.95p 16.16p 15.95p 16.16p 155601
06/05/2014 16.01p 16.03p 15.81p 15.90p 4328
02/05/2014 16.16p 16.38p 16.16p 16.24p 58084
01/05/2014 16.59p 16.59p 16.01p 16.24p 0
30/04/2014 16.54p 16.55p 16.01p 16.24p 0
29/04/2014 16.38p 16.55p 16.07p 16.24p 0
28/04/2014 16.26p 16.42p 16.07p 16.24p 0
25/04/2014 16.23p 16.28p 16.07p 16.24p 200
24/04/2014 16.27p 16.27p 16.24p 16.24p 65000
23/04/2014 16.25p 16.26p 16.22p 16.22p 939
22/04/2014 16.08p 16.29p 16.08p 16.25p 7800
17/04/2014 16.14p 16.19p 16.01p 16.10p 0
16/04/2014 16.14p 16.17p 16.04p 16.17p 11649
15/04/2014 16.10p 16.24p 16.01p 16.02p 2600
14/04/2014 15.91p 16.16p 15.91p 16.16p 1586
11/04/2014 16.01p 16.01p 15.92p 15.92p 3034
10/04/2014 16.22p 16.22p 16.02p 16.03p 215874
09/04/2014 16.20p 16.43p 16.11p 16.11p 12385
08/04/2014 16.22p 16.22p 16.07p 16.14p 22358
07/04/2014 16.21p 16.21p 16.18p 16.19p 8609
04/04/2014 16.17p 16.30p 16.03p 16.26p 0
03/04/2014 16.03p 16.22p 16.03p 16.20p 24638
02/04/2014 16.17p 16.19p 15.99p 16.02p 0
01/04/2014 16.06p 16.08p 16.06p 16.08p 60
31/03/2014 15.80p 16.02p 15.80p 15.80p 232207
28/03/2014 15.70p 15.92p 15.70p 15.76p 1473
27/03/2014 15.67p 15.80p 15.67p 15.69p 5851
26/03/2014 15.70p 15.82p 15.69p 15.69p 39781
25/03/2014 15.61p 15.70p 15.41p 15.68p 0
24/03/2014 15.61p 15.69p 15.43p 15.51p 0
21/03/2014 15.43p 15.60p 15.43p 15.58p 2767
20/03/2014 15.30p 15.47p 15.27p 15.47p 2733
19/03/2014 15.30p 15.38p 15.27p 15.31p 16249
18/03/2014 15.23p 15.32p 14.86p 15.27p 0
17/03/2014 15.13p 15.28p 14.86p 15.26p 0
14/03/2014 15.06p 15.13p 14.86p 15.11p 150
13/03/2014 15.15p 15.46p 15.07p 15.08p 0
12/03/2014 15.21p 15.28p 15.15p 15.18p 0
11/03/2014 15.26p 15.28p 15.16p 15.27p 6431
10/03/2014 15.30p 15.30p 15.17p 15.23p 4996

*Close Price adjusted for both dividends and splits