Tenaris SA (0HXB) Share Price

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

Date Open High Low Close* Volume
24/05/2013 16.61p 16.76p 16.36p 16.76p 547
23/05/2013 16.67p 16.76p 16.35p 16.76p 132762
22/05/2013 16.75p 16.78p 16.69p 16.76p 0
21/05/2013 16.69p 16.78p 16.69p 16.76p 7727
20/05/2013 16.75p 16.76p 16.60p 16.76p 11002
17/05/2013 16.77p 16.81p 16.75p 16.76p 45694
16/05/2013 16.82p 16.91p 16.76p 16.76p 106050
15/05/2013 16.80p 16.80p 16.56p 16.76p 0
14/05/2013 16.70p 16.76p 16.56p 16.76p 35072
13/05/2013 16.69p 16.76p 16.07p 16.76p 0
10/05/2013 16.31p 16.76p 16.07p 16.76p 0
09/05/2013 16.31p 16.52p 16.07p 16.07p 35544
08/05/2013 16.23p 16.56p 16.07p 16.07p 12075
07/05/2013 16.15p 16.40p 16.07p 16.07p 35525
03/05/2013 16.07p 16.40p 15.96p 16.07p 328797
02/05/2013 16.46p 16.46p 15.97p 16.07p 332437
01/05/2013 16.82p 16.94p 16.75p 16.84p 0
30/04/2013 16.82p 16.94p 16.75p 16.75p 208302
29/04/2013 16.70p 16.77p 16.63p 16.75p 482300
26/04/2013 16.69p 16.75p 16.61p 16.75p 12668
25/04/2013 16.31p 16.77p 16.31p 16.75p 4369
24/04/2013 16.03p 16.60p 15.98p 15.98p 26891
23/04/2013 15.52p 16.13p 15.52p 15.98p 206656
22/04/2013 15.48p 15.74p 15.36p 15.36p 3749
19/04/2013 15.38p 15.41p 15.36p 15.36p 658
18/04/2013 15.31p 15.43p 15.18p 15.36p 4494
17/04/2013 15.25p 15.36p 14.89p 15.36p 73300
16/04/2013 15.18p 15.36p 14.84p 15.36p 51200
15/04/2013 15.77p 15.77p 14.99p 15.36p 242921
12/04/2013 15.66p 16.05p 15.47p 16.05p 15847
11/04/2013 15.67p 16.00p 15.44p 15.44p 24300
10/04/2013 15.48p 15.92p 15.44p 15.44p 1851
09/04/2013 15.44p 15.64p 15.41p 15.44p 4762
08/04/2013 15.41p 15.49p 15.36p 15.44p 2754
05/04/2013 15.61p 15.61p 15.13p 15.44p 52292
04/04/2013 15.83p 15.95p 15.56p 15.80p 58228
03/04/2013 15.82p 15.98p 15.77p 15.80p 3319
02/04/2013 15.76p 15.80p 15.66p 15.80p 26150
28/03/2013 15.69p 15.94p 15.60p 15.80p 60177
27/03/2013 15.82p 15.88p 15.64p 15.80p 2149
26/03/2013 15.78p 15.89p 15.78p 15.80p 9190
25/03/2013 15.80p 15.87p 15.65p 15.80p 28781
22/03/2013 15.70p 15.80p 15.47p 15.80p 2810
21/03/2013 15.80p 15.81p 15.57p 15.80p 140969
20/03/2013 15.70p 15.85p 15.64p 15.80p 17101
19/03/2013 15.68p 15.80p 15.43p 15.80p 36317
18/03/2013 15.60p 15.80p 15.40p 15.80p 18109
15/03/2013 15.76p 15.80p 15.63p 15.80p 174630
14/03/2013 15.68p 15.80p 15.49p 15.80p 310478
13/03/2013 15.69p 15.80p 15.53p 15.80p 21993
12/03/2013 15.68p 15.80p 15.57p 15.80p 23017
11/03/2013 15.72p 15.80p 15.70p 15.80p 0
08/03/2013 15.73p 15.80p 15.70p 15.80p 14367
07/03/2013 15.69p 15.80p 15.56p 15.80p 16832
06/03/2013 15.65p 15.80p 15.49p 15.80p 1745
05/03/2013 15.59p 15.80p 15.44p 15.80p 18836
04/03/2013 15.59p 15.80p 15.25p 15.80p 4672
01/03/2013 15.81p 15.86p 15.61p 15.80p 92862
28/02/2013 15.89p 15.94p 15.76p 15.80p 13102
27/02/2013 15.56p 15.95p 15.56p 15.80p 27912
26/02/2013 15.52p 15.80p 15.49p 15.80p 5864
25/02/2013 15.74p 15.81p 15.49p 15.80p 14344
22/02/2013 15.06p 16.17p 15.06p 15.80p 26336
21/02/2013 15.23p 15.30p 14.93p 15.15p 16881
20/02/2013 15.23p 15.42p 15.15p 15.15p 3632
19/02/2013 15.19p 15.35p 15.15p 15.15p 7052
18/02/2013 15.02p 15.19p 15.02p 15.15p 8837
15/02/2013 14.98p 15.18p 14.83p 14.83p 39121
14/02/2013 14.96p 15.27p 14.83p 14.83p 10123
13/02/2013 14.88p 14.94p 14.83p 14.83p 1268
12/02/2013 14.77p 14.90p 14.67p 14.83p 5578
11/02/2013 14.87p 14.87p 14.75p 14.83p 748
08/02/2013 15.12p 15.12p 14.77p 14.83p 77298
07/02/2013 15.18p 15.40p 14.86p 15.40p 790
06/02/2013 15.31p 15.40p 14.77p 15.40p 121532
05/02/2013 15.23p 15.40p 15.10p 15.40p 5163
04/02/2013 15.46p 15.56p 15.16p 15.40p 25420
01/02/2013 15.40p 15.63p 15.40p 15.40p 10384
31/01/2013 15.41p 15.54p 15.40p 15.40p 14623
30/01/2013 15.53p 15.66p 15.40p 15.40p 10660
29/01/2013 15.40p 15.74p 15.40p 15.40p 201215
28/01/2013 15.57p 15.78p 15.40p 15.40p 9337
25/01/2013 15.58p 15.83p 15.40p 15.40p 10321
24/01/2013 15.60p 15.90p 15.40p 15.40p 8283
23/01/2013 15.48p 15.87p 15.40p 15.40p 7505
22/01/2013 15.44p 15.67p 15.40p 15.40p 17396
21/01/2013 15.40p 15.56p 15.36p 15.40p 0
18/01/2013 15.46p 15.56p 15.36p 15.40p 64252
17/01/2013 15.42p 15.58p 15.40p 15.40p 7075
16/01/2013 15.40p 15.55p 15.40p 15.40p 7138
15/01/2013 15.28p 15.40p 15.14p 15.40p 15650
14/01/2013 15.82p 16.05p 15.40p 15.40p 0
11/01/2013 15.85p 16.05p 15.49p 16.05p 13116
10/01/2013 15.88p 16.05p 15.63p 16.05p 2386
09/01/2013 15.82p 16.05p 15.48p 16.05p 0
08/01/2013 15.81p 16.05p 15.48p 16.05p 4174
07/01/2013 16.09p 16.10p 15.80p 16.05p 1666
04/01/2013 16.10p 16.10p 16.05p 16.05p 375
03/01/2013 16.10p 16.24p 16.05p 16.05p 50211
02/01/2013 15.57p 16.15p 15.57p 16.05p 13711
31/12/2012 15.35p 15.85p 15.35p 15.35p 0
28/12/2012 15.59p 15.85p 15.35p 15.35p 2974
27/12/2012 15.55p 15.90p 15.35p 15.35p 7012
24/12/2012 15.52p 15.85p 15.35p 15.35p 0
21/12/2012 15.46p 15.85p 15.35p 15.35p 234297
20/12/2012 15.44p 15.68p 15.35p 15.35p 11436
19/12/2012 15.34p 15.60p 15.34p 15.35p 1206
18/12/2012 15.19p 15.35p 14.99p 15.35p 8328
17/12/2012 15.16p 15.35p 14.93p 15.35p 6007
14/12/2012 15.20p 15.35p 14.94p 15.35p 58911
13/12/2012 15.26p 15.35p 14.94p 15.35p 6580
12/12/2012 15.11p 15.35p 14.93p 15.35p 481
11/12/2012 15.10p 15.35p 14.75p 15.35p 2607
10/12/2012 15.13p 15.35p 14.81p 15.35p 2454
07/12/2012 15.29p 15.35p 14.98p 15.35p 24831
06/12/2012 15.26p 15.35p 15.15p 15.35p 1458
05/12/2012 15.25p 15.35p 14.97p 15.35p 57400
04/12/2012 15.23p 15.35p 15.11p 15.35p 10442
03/12/2012 15.31p 15.59p 15.31p 15.35p 15841
30/11/2012 15.32p 15.35p 15.24p 15.35p 14749
29/11/2012 14.94p 15.35p 14.94p 15.35p 27885
28/11/2012 14.90p 15.02p 14.73p 14.73p 9764
27/11/2012 14.94p 15.21p 14.73p 14.73p 5426
26/11/2012 14.94p 15.21p 14.73p 14.73p 30199
23/11/2012 14.99p 15.26p 14.73p 14.73p 4378
22/11/2012 14.91p 15.13p 14.73p 14.73p 460
21/11/2012 14.84p 15.08p 14.73p 14.73p 8148
20/11/2012 14.84p 15.04p 14.73p 14.73p 8197
19/11/2012 14.72p 14.73p 14.65p 14.73p 25581
16/11/2012 14.19p 14.48p 14.00p 14.00p 18616
15/11/2012 14.10p 14.28p 14.00p 14.00p 1838
14/11/2012 14.22p 14.47p 14.00p 14.00p 3697
13/11/2012 14.13p 14.40p 14.00p 14.00p 5234
12/11/2012 14.15p 14.35p 14.00p 14.00p 1324
09/11/2012 14.20p 14.41p 14.00p 14.00p 2405
08/11/2012 14.56p 14.56p 13.84p 14.00p 226458
07/11/2012 14.84p 14.84p 14.45p 14.75p 5385

*Close Price adjusted for both dividends and splits