Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
07/03/2014 15.40p 15.54p 15.09p 15.31p 0
06/03/2014 15.42p 15.49p 15.09p 15.42p 0
05/03/2014 15.28p 15.47p 15.09p 15.37p 0
04/03/2014 15.14p 15.35p 15.09p 15.35p 2531
03/03/2014 15.08p 15.11p 14.80p 15.05p 256
28/02/2014 15.17p 15.24p 15.13p 15.24p 108004
27/02/2014 15.24p 15.30p 15.16p 15.19p 0
26/02/2014 15.27p 15.30p 15.24p 15.26p 12000
25/02/2014 15.37p 15.37p 15.23p 15.28p 204
24/02/2014 15.81p 15.81p 15.37p 15.40p 150
21/02/2014 16.03p 16.03p 15.40p 15.76p 89650
20/02/2014 16.03p 16.08p 15.96p 16.08p 381375
19/02/2014 17.10p 17.10p 15.96p 16.05p 655625
18/02/2014 17.17p 17.17p 17.10p 17.15p 2646
17/02/2014 17.26p 17.26p 17.14p 17.14p 15000
14/02/2014 17.08p 17.16p 17.08p 17.16p 24
13/02/2014 17.04p 17.04p 17.00p 17.00p 1627
12/02/2014 16.70p 17.05p 16.70p 17.05p 20000
11/02/2014 16.53p 16.64p 16.53p 16.64p 299
10/02/2014 16.44p 16.52p 16.14p 16.37p 0
07/02/2014 16.44p 16.44p 16.35p 16.37p 0
06/02/2014 16.13p 16.36p 16.11p 16.36p 797
05/02/2014 16.08p 16.62p 16.04p 16.05p 0
04/02/2014 16.06p 16.62p 16.04p 16.15p 10420
03/02/2014 16.54p 16.62p 16.09p 16.09p 0
31/01/2014 16.57p 16.62p 16.56p 16.56p 296
30/01/2014 16.10p 16.66p 16.00p 16.48p 0
29/01/2014 16.28p 16.28p 16.07p 16.11p 194010
28/01/2014 16.14p 16.18p 16.10p 16.15p 150539
27/01/2014 16.40p 16.41p 16.04p 16.11p 11451
24/01/2014 17.01p 17.03p 16.28p 16.28p 40000
23/01/2014 17.07p 17.39p 17.00p 17.00p 21479
22/01/2014 16.73p 16.82p 16.46p 16.70p 0
21/01/2014 16.79p 16.82p 16.46p 16.52p 0
20/01/2014 16.46p 16.74p 16.46p 16.74p 12828
17/01/2014 16.08p 16.50p 16.08p 16.49p 21305
16/01/2014 16.14p 16.31p 16.08p 16.09p 16522
15/01/2014 16.09p 16.16p 15.68p 16.14p 0
14/01/2014 15.68p 16.07p 15.68p 15.98p 1500
13/01/2014 15.94p 16.01p 15.16p 15.81p 0
10/01/2014 15.56p 16.00p 15.16p 15.90p 0
09/01/2014 15.27p 15.59p 15.16p 15.56p 0
08/01/2014 15.59p 15.59p 15.28p 15.28p 2281
07/01/2014 15.65p 16.04p 15.50p 15.60p 0
06/01/2014 15.80p 16.04p 15.61p 15.61p 0
03/01/2014 15.77p 16.04p 15.73p 15.85p 0
02/01/2014 15.98p 16.04p 15.73p 15.73p 0
31/12/2013 15.93p 16.04p 15.79p 15.93p 5183
30/12/2013 15.90p 16.04p 15.79p 15.88p 0
27/12/2013 15.79p 15.87p 15.79p 15.87p 368
24/12/2013 15.82p 15.86p 15.78p 15.82p 0
23/12/2013 15.86p 15.86p 15.78p 15.78p 35000
20/12/2013 16.06p 16.06p 15.88p 15.88p 8811
19/12/2013 15.84p 16.06p 15.84p 16.06p 25522
18/12/2013 15.63p 15.69p 15.59p 15.69p 1
17/12/2013 15.84p 15.97p 15.00p 15.59p 0
16/12/2013 15.65p 15.78p 15.00p 15.78p 0
13/12/2013 15.65p 15.65p 15.00p 15.64p 2380
12/12/2013 15.64p 15.68p 15.44p 15.63p 12318
11/12/2013 15.72p 15.75p 15.57p 15.65p 173399
10/12/2013 15.97p 15.97p 15.86p 15.86p 5698
09/12/2013 15.98p 16.15p 15.69p 16.15p 0
06/12/2013 15.86p 16.08p 15.69p 16.03p 0
05/12/2013 15.87p 16.08p 15.83p 15.83p 0
04/12/2013 16.33p 16.33p 15.91p 15.91p 30
03/12/2013 16.41p 16.41p 16.11p 16.33p 600
02/12/2013 16.58p 16.70p 16.42p 16.43p 0
29/11/2013 16.56p 16.60p 16.54p 16.56p 33352
28/11/2013 16.43p 16.70p 16.05p 16.62p 0
27/11/2013 16.38p 16.70p 16.05p 16.44p 0
26/11/2013 16.52p 16.52p 16.05p 16.32p 24399
25/11/2013 16.75p 16.75p 16.52p 16.53p 23714
22/11/2013 16.61p 16.66p 16.59p 16.62p 583
21/11/2013 16.78p 16.78p 16.74p 16.74p 365
20/11/2013 16.63p 16.63p 16.59p 16.59p 683
19/11/2013 16.91p 16.91p 16.67p 16.67p 19829
18/11/2013 16.86p 17.00p 16.86p 16.97p 1491
15/11/2013 16.78p 16.86p 16.77p 16.86p 633
14/11/2013 16.94p 16.94p 16.52p 16.70p 3252
13/11/2013 17.03p 17.14p 16.90p 16.90p 0
12/11/2013 17.14p 17.14p 16.90p 17.05p 260
11/11/2013 17.15p 17.20p 17.14p 17.19p 20069
08/11/2013 17.02p 17.14p 17.02p 17.14p 6416
07/11/2013 17.43p 17.67p 17.11p 17.19p 0
06/11/2013 17.59p 17.67p 17.59p 17.60p 8896
05/11/2013 17.51p 17.59p 17.46p 17.57p 13830
04/11/2013 17.29p 17.52p 17.23p 17.51p 827465
01/11/2013 17.30p 17.31p 17.29p 17.31p 39
31/10/2013 17.32p 17.53p 17.27p 17.27p 97852
30/10/2013 17.55p 17.55p 17.39p 17.39p 25464
29/10/2013 17.45p 17.69p 17.45p 17.59p 11098
28/10/2013 17.47p 17.47p 17.37p 17.37p 1327
25/10/2013 17.32p 17.34p 17.32p 17.34p 5365
24/10/2013 17.32p 17.40p 17.27p 17.40p 1104
23/10/2013 17.53p 17.53p 17.15p 17.18p 5228
22/10/2013 17.42p 17.58p 17.42p 17.51p 218960
21/10/2013 17.30p 17.51p 17.30p 17.39p 342857
18/10/2013 17.43p 17.48p 17.33p 17.37p 26438
17/10/2013 17.58p 17.58p 17.39p 17.42p 1419
16/10/2013 17.40p 17.56p 17.36p 17.56p 7091
15/10/2013 16.98p 17.15p 16.98p 17.02p 60040
14/10/2013 16.83p 16.85p 16.79p 16.83p 1153
11/10/2013 16.80p 16.91p 16.80p 16.81p 21786
10/10/2013 16.70p 18.33p 16.65p 16.65p 0
09/10/2013 16.69p 18.33p 16.65p 16.65p 620
08/10/2013 16.77p 18.33p 16.65p 16.65p 25000
07/10/2013 17.04p 18.33p 16.65p 16.65p 16820
04/10/2013 17.34p 18.33p 16.99p 17.37p 16869
03/10/2013 17.39p 18.33p 17.23p 17.37p 18674
02/10/2013 17.38p 18.33p 17.23p 17.37p 926
01/10/2013 17.34p 18.33p 17.23p 17.37p 0
30/09/2013 17.25p 18.33p 17.23p 17.37p 10771
27/09/2013 17.41p 18.33p 17.23p 17.37p 57066
26/09/2013 18.15p 18.33p 17.55p 18.24p 6985
25/09/2013 18.01p 18.33p 17.55p 18.24p 0
24/09/2013 17.92p 18.33p 17.55p 18.24p 4097
23/09/2013 18.15p 18.33p 17.55p 18.24p 37983
20/09/2013 18.33p 18.33p 17.55p 18.24p 5461
19/09/2013 17.80p 18.24p 17.55p 18.24p 0
18/09/2013 17.60p 17.67p 17.55p 17.55p 1276
17/09/2013 17.58p 17.60p 17.55p 17.55p 26946
16/09/2013 17.57p 17.60p 17.55p 17.55p 6765
13/09/2013 17.49p 17.75p 16.50p 17.55p 2342
12/09/2013 17.56p 17.75p 16.50p 17.55p 4281
11/09/2013 17.54p 17.75p 16.50p 17.55p 0
10/09/2013 17.09p 17.75p 16.50p 17.55p 1030
09/09/2013 17.08p 17.75p 16.50p 16.83p 5835
06/09/2013 16.92p 17.75p 16.50p 16.83p 2210
05/09/2013 16.86p 17.75p 16.50p 16.83p 3276
04/09/2013 16.86p 17.75p 16.50p 16.83p 7916
03/09/2013 16.89p 17.75p 16.50p 16.83p 5401
02/09/2013 16.83p 17.75p 16.50p 16.83p 0
30/08/2013 16.83p 17.75p 16.50p 16.83p 3363
29/08/2013 16.90p 17.75p 16.50p 16.83p 3853
28/08/2013 17.14p 17.75p 16.50p 16.83p 6044
27/08/2013 17.33p 17.75p 16.50p 17.33p 0
23/08/2013 17.37p 17.75p 16.50p 17.52p 0
22/08/2013 17.31p 17.75p 16.50p 17.52p 56333
21/08/2013 17.33p 17.75p 16.50p 17.52p 0
20/08/2013 17.34p 17.75p 16.50p 17.52p 0
19/08/2013 17.49p 17.75p 16.50p 17.52p 0
16/08/2013 17.43p 17.75p 16.50p 17.52p 68562
15/08/2013 17.52p 17.75p 16.50p 17.52p 0
14/08/2013 17.63p 17.75p 16.50p 17.52p 0
13/08/2013 17.50p 17.52p 16.50p 17.52p 5008
12/08/2013 17.10p 17.52p 16.50p 17.52p 0
09/08/2013 17.00p 17.18p 16.50p 16.84p 0
08/08/2013 16.85p 17.11p 16.50p 16.84p 3371
07/08/2013 16.72p 17.11p 16.50p 16.84p 1031
06/08/2013 16.81p 17.11p 16.50p 16.84p 7583
05/08/2013 16.75p 17.11p 16.50p 16.84p 34
02/08/2013 16.81p 17.11p 16.50p 16.84p 4393
01/08/2013 16.80p 17.11p 16.50p 16.84p 1395
31/07/2013 16.88p 17.11p 16.50p 16.84p 0
30/07/2013 16.63p 17.11p 16.50p 16.84p 74451
29/07/2013 16.67p 17.11p 16.50p 16.84p 8381
26/07/2013 16.67p 17.11p 16.62p 16.84p 0
25/07/2013 16.78p 17.11p 16.62p 16.84p 344
24/07/2013 16.84p 17.11p 16.62p 16.84p 0
23/07/2013 16.88p 17.11p 16.62p 16.84p -9950
22/07/2013 16.90p 17.11p 16.62p 16.84p 0
19/07/2013 16.92p 17.11p 16.62p 16.84p 0
18/07/2013 16.83p 17.11p 16.62p 16.84p 9399
17/07/2013 16.70p 17.11p 16.62p 16.84p 4564
16/07/2013 16.69p 17.11p 16.62p 16.84p 0
15/07/2013 16.73p 17.11p 16.62p 16.84p 0
12/07/2013 16.83p 17.11p 16.67p 16.84p 0
11/07/2013 16.90p 17.11p 16.67p 16.84p 0
10/07/2013 16.97p 17.11p 16.67p 16.84p 7918
09/07/2013 16.94p 16.94p 16.67p 16.84p 0
08/07/2013 16.77p 16.92p 16.67p 16.84p 0
05/07/2013 16.85p 16.92p 16.67p 16.84p 250
04/07/2013 16.78p 17.61p 15.34p 16.84p 0
03/07/2013 15.44p 17.61p 15.34p 16.84p 0
02/07/2013 15.58p 15.62p 15.34p 15.44p 1461
01/07/2013 15.49p 15.62p 15.34p 15.44p 1117
28/06/2013 15.51p 15.62p 15.42p 15.44p 523880
27/06/2013 14.98p 15.52p 14.98p 15.44p 17538
26/06/2013 14.99p 15.15p 14.82p 14.82p 0
25/06/2013 14.85p 15.15p 14.82p 14.82p 27536
24/06/2013 15.30p 15.30p 14.72p 14.82p 2618
21/06/2013 15.35p 15.51p 15.24p 15.51p 1389
20/06/2013 15.39p 15.51p 15.09p 15.51p 40976
19/06/2013 15.40p 15.51p 15.38p 15.51p 22138
18/06/2013 15.39p 15.51p 15.22p 15.51p 60062
17/06/2013 15.48p 15.60p 15.42p 15.51p 3405
14/06/2013 15.48p 15.51p 15.32p 15.51p 57081
13/06/2013 15.36p 15.52p 15.24p 15.51p 63900
12/06/2013 15.89p 15.89p 15.51p 15.51p 2002
11/06/2013 16.02p 16.16p 15.58p 16.16p 167423
10/06/2013 16.05p 16.16p 15.88p 16.16p 8029
07/06/2013 15.91p 16.16p 15.91p 16.16p 32144
06/06/2013 16.41p 16.76p 15.95p 16.16p 0
05/06/2013 16.48p 16.76p 16.11p 16.76p 34785
04/06/2013 16.17p 16.76p 16.17p 16.76p 8506
03/06/2013 16.48p 16.76p 16.10p 16.76p 1255
31/05/2013 16.55p 16.76p 16.37p 16.76p 99000
30/05/2013 16.54p 16.76p 16.20p 16.76p 193131
29/05/2013 16.66p 16.76p 16.36p 16.76p 0
28/05/2013 16.63p 16.76p 16.36p 16.76p 0

*Close Price adjusted for both dividends and splits