Australia markets open in 4 hours 7 minutes

Tenaris S.A. (0HXB.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.56-0.00 (-0.01%)
At close: 05:39PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 202414.5914.6214.3614.4014.40113,516
24 June 202414.3214.5614.2814.5414.54156,515
21 June 202414.4714.5614.2414.3414.34118,691
20 June 202414.3814.6314.3514.5114.5168,493
19 June 202414.5514.6214.3614.3614.3683,175
18 June 202414.6314.7514.5414.5914.59101,814
17 June 202414.3314.4914.2614.4114.4170,686
14 June 202414.5514.5614.2214.3414.34225,901
13 June 202414.8514.8514.5014.5214.52221,445
12 June 202415.0715.1014.7714.8514.85224,183
11 June 202415.0215.0314.8214.9514.95202,576
10 June 202414.8815.0714.8415.0315.03124,198
07 June 202414.9715.0514.8214.9314.93221,919
06 June 202414.8014.8914.7314.8414.84188,765
05 June 202414.8914.9314.7314.7314.73144,066
04 June 202414.8114.8914.6614.8514.85235,962
03 June 202415.2015.3514.8814.9414.94224,714
31 May 202415.1815.2214.9515.1015.10251,845
30 May 202415.3415.4915.1715.1915.19291,951
29 May 202415.8615.8715.5615.5915.59142,751
28 May 202415.9115.9315.7115.7715.77254,717
24 May 202415.4415.7315.4115.6015.60343,079
23 May 202415.6015.7815.5315.6015.60123,283
22 May 202415.8115.9215.6415.6715.67216,664
21 May 202415.7716.0015.7615.9715.97336,383
20 May 202415.9316.0115.7215.8115.81170,947
20 May 20240.36792 Dividend
17 May 202416.1016.1916.0816.1415.77164,724
16 May 202416.1716.2216.0516.1115.74347,366
15 May 202416.2316.3916.0016.1515.78235,738
14 May 202416.1016.3115.7616.1615.80297,873
13 May 202415.9316.0615.8816.0215.66293,614
10 May 202416.1416.1615.9515.9515.59232,179
09 May 202415.8516.0515.8015.9715.61287,473
08 May 202415.8915.8915.6215.6615.31225,856
07 May 202415.9016.0015.8115.8615.4987,529
03 May 202415.6415.7015.4215.5215.17303,373
02 May 202415.6015.8115.4615.6315.27139,235
01 May 2024------
30 Apr 202415.8615.9715.6515.6815.32348,368
29 Apr 202416.0616.1615.5815.8915.52560,625
26 Apr 202417.4617.6715.9216.3816.011,662,715
25 Apr 202417.2817.4217.1317.3116.92463,972
24 Apr 202417.6617.6617.3817.4717.07209,893
23 Apr 202417.7417.7417.4117.4517.06284,812
22 Apr 202417.8217.8417.5017.5817.18231,273
19 Apr 202417.7817.8317.4517.6117.21229,483
18 Apr 202417.9518.0017.3817.8517.44563,150
17 Apr 202417.8318.1217.8318.0017.59229,880
16 Apr 202417.9217.9717.6317.7917.39221,094
15 Apr 202418.2618.3318.0318.2817.86199,229
12 Apr 202418.5918.5918.3518.5218.10272,663
11 Apr 202418.6718.6818.3218.5418.11187,087
10 Apr 202418.3218.6118.2618.2717.861,503,270
09 Apr 202418.5318.6718.2718.4318.01191,697
08 Apr 202418.4218.7218.3018.5818.16661,807
05 Apr 202418.3918.5818.3818.5418.12460,655
04 Apr 202418.6018.6818.5318.5518.13234,656
03 Apr 202418.3218.6318.3118.5218.10533,196
02 Apr 202418.5218.6718.2518.4618.041,126,058
28 Mar 202418.3418.4218.1518.3417.921,058,168
27 Mar 202418.3218.4518.2218.3917.97248,240
26 Mar 202418.3218.5018.2618.3517.94294,671
25 Mar 202418.4218.4218.1318.2417.82290,180
22 Mar 202418.2118.4318.1618.2017.79424,799
21 Mar 202418.2718.2717.9618.1417.7385,305
20 Mar 202417.9218.0717.9217.9917.58110,030
19 Mar 202417.6918.0017.6917.8817.47390,616
18 Mar 202417.8517.9117.5617.7117.31113,629
15 Mar 202417.9417.9517.6917.7417.34264,046
14 Mar 202417.8718.0717.7717.8817.47255,000
13 Mar 202417.5917.8617.5617.7117.30217,067
12 Mar 202417.4217.6017.3617.5417.14258,970
11 Mar 202417.2617.3217.1417.2216.83254,814
08 Mar 202417.3517.4217.2417.3216.92138,524
07 Mar 202417.1017.3617.0317.3116.91192,117
06 Mar 202417.0917.2717.0117.1816.791,222,258
05 Mar 202416.4817.0816.4616.9216.54740,906
04 Mar 202416.5416.5416.3416.3916.02235,738
01 Mar 202416.3616.4816.2116.3715.99359,715
29 Feb 202416.6516.6716.3616.4716.10651,395
28 Feb 202416.6416.7416.5016.6416.26342,857
27 Feb 202416.6116.7916.5616.7616.38279,224
26 Feb 202416.3816.6716.3316.5216.14640,445
23 Feb 202416.1816.4216.0816.1315.76532,949
22 Feb 202415.9316.9215.8516.4016.022,008,046
21 Feb 202414.7715.0914.6914.9014.56588,051
20 Feb 202414.9014.9014.6514.7614.42672,594
19 Feb 202415.0215.1314.9315.0014.65559,427
16 Feb 202415.1015.2714.9415.0614.72893,491
15 Feb 202414.7814.9514.5814.8614.52474,496
14 Feb 202414.7914.8814.6714.7414.40279,837
13 Feb 202414.9014.9514.6814.7914.45397,269
12 Feb 202414.7315.0114.6914.8914.55330,527
09 Feb 202414.7414.8314.6714.7214.39205,130
08 Feb 202414.6314.7914.5714.6814.34223,444
07 Feb 202414.7514.8514.5214.5814.25198,264
06 Feb 202414.6614.8514.6314.8314.49278,499
05 Feb 202414.8814.9314.5014.5914.26506,733
02 Feb 202414.8815.2814.8515.0314.69648,966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...