Milan - Delayed Quote • EUR
Tenaris S.A. (TEN.MI)
As of 3:31 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.48 | 17.68 | 16.28 | 16.49 | 16.49 | 4,113,768 |
Apr 25, 2024 | 17.30 | 17.45 | 17.11 | 17.35 | 17.35 | 2,141,001 |
Apr 24, 2024 | 17.66 | 17.66 | 17.39 | 17.45 | 17.45 | 1,544,114 |
Apr 23, 2024 | 17.70 | 17.73 | 17.41 | 17.53 | 17.53 | 2,024,425 |
Apr 22, 2024 | 17.86 | 17.86 | 17.50 | 17.67 | 17.67 | 2,030,936 |
Apr 19, 2024 | 17.77 | 17.83 | 17.44 | 17.70 | 17.70 | 2,644,724 |
Apr 18, 2024 | 18.00 | 18.00 | 17.37 | 17.87 | 17.87 | 3,441,685 |
Apr 17, 2024 | 17.80 | 18.14 | 17.80 | 17.94 | 17.94 | 1,105,274 |
Apr 16, 2024 | 17.97 | 17.97 | 17.62 | 17.85 | 17.85 | 2,185,544 |
Apr 15, 2024 | 18.30 | 18.35 | 18.03 | 18.15 | 18.15 | 1,987,798 |
Apr 12, 2024 | 18.60 | 18.61 | 18.34 | 18.42 | 18.42 | 1,943,171 |
Apr 11, 2024 | 18.59 | 18.67 | 18.33 | 18.35 | 18.35 | 2,042,856 |
Apr 10, 2024 | 18.27 | 18.60 | 18.24 | 18.50 | 18.50 | 1,557,844 |
Apr 9, 2024 | 18.56 | 18.68 | 18.27 | 18.33 | 18.33 | 1,743,836 |
Apr 8, 2024 | 18.44 | 18.72 | 18.31 | 18.58 | 18.58 | 2,428,083 |
Apr 5, 2024 | 18.38 | 18.61 | 18.36 | 18.44 | 18.44 | 1,539,078 |
Apr 4, 2024 | 18.60 | 18.67 | 18.51 | 18.64 | 18.64 | 1,137,677 |
Apr 3, 2024 | 18.33 | 18.63 | 18.32 | 18.60 | 18.60 | 1,729,183 |
Apr 2, 2024 | 18.55 | 18.61 | 18.25 | 18.26 | 18.26 | 1,985,292 |
Mar 28, 2024 | 18.34 | 18.43 | 18.15 | 18.32 | 18.32 | 2,311,515 |
Mar 27, 2024 | 18.31 | 18.45 | 18.22 | 18.40 | 18.40 | 1,315,511 |
Mar 26, 2024 | 18.33 | 18.50 | 18.26 | 18.31 | 18.31 | 1,280,611 |
Mar 25, 2024 | 18.40 | 18.41 | 18.13 | 18.28 | 18.28 | 1,867,861 |
Mar 22, 2024 | 18.20 | 18.43 | 18.13 | 18.26 | 18.26 | 1,870,745 |
Mar 21, 2024 | 18.25 | 18.27 | 17.95 | 18.15 | 18.15 | 1,763,942 |
Mar 20, 2024 | 17.92 | 18.06 | 17.92 | 17.99 | 17.99 | 1,220,458 |
Mar 19, 2024 | 17.70 | 18.00 | 17.66 | 17.95 | 17.95 | 1,411,565 |
Mar 18, 2024 | 17.89 | 17.90 | 17.55 | 17.68 | 17.68 | 1,306,241 |
Mar 15, 2024 | 17.88 | 17.97 | 17.68 | 17.74 | 17.74 | 3,332,448 |
Mar 14, 2024 | 17.87 | 18.08 | 17.77 | 17.87 | 17.87 | 3,191,040 |
Mar 13, 2024 | 17.60 | 17.87 | 17.56 | 17.71 | 17.71 | 2,657,230 |
Mar 12, 2024 | 17.40 | 17.62 | 17.30 | 17.55 | 17.55 | 2,892,808 |
Mar 11, 2024 | 17.23 | 17.34 | 17.13 | 17.30 | 17.30 | 1,949,308 |
Mar 8, 2024 | 17.33 | 17.42 | 17.24 | 17.31 | 17.31 | 2,692,498 |
Mar 7, 2024 | 17.11 | 17.42 | 17.03 | 17.26 | 17.26 | 3,513,022 |
Mar 6, 2024 | 17.01 | 17.27 | 17.00 | 17.18 | 17.18 | 4,259,550 |
Mar 5, 2024 | 16.45 | 17.07 | 16.38 | 16.99 | 16.99 | 5,239,685 |
Mar 4, 2024 | 16.47 | 16.58 | 16.34 | 16.41 | 16.41 | 2,835,226 |
Mar 1, 2024 | 16.38 | 16.48 | 16.22 | 16.48 | 16.48 | 3,135,295 |
Feb 29, 2024 | 16.60 | 16.69 | 16.38 | 16.42 | 16.42 | 5,139,002 |
Feb 28, 2024 | 16.64 | 16.74 | 16.50 | 16.58 | 16.58 | 2,842,862 |
Feb 27, 2024 | 16.59 | 16.80 | 16.55 | 16.68 | 16.68 | 3,185,016 |
Feb 26, 2024 | 16.39 | 16.68 | 16.34 | 16.58 | 16.58 | 4,000,573 |
Feb 23, 2024 | 16.15 | 16.42 | 16.07 | 16.42 | 16.42 | 3,924,554 |
Feb 22, 2024 | 15.90 | 16.92 | 15.86 | 16.12 | 16.12 | 14,941,882 |
Feb 21, 2024 | 14.81 | 15.10 | 14.66 | 15.02 | 15.02 | 2,472,917 |
Feb 20, 2024 | 14.90 | 14.94 | 14.65 | 14.77 | 14.77 | 2,674,398 |
Feb 19, 2024 | 15.03 | 15.14 | 14.93 | 14.93 | 14.93 | 1,124,315 |
Feb 16, 2024 | 15.10 | 15.27 | 14.94 | 15.09 | 15.09 | 3,059,362 |
Feb 15, 2024 | 14.81 | 14.96 | 14.59 | 14.96 | 14.96 | 2,725,263 |
Feb 14, 2024 | 14.79 | 14.89 | 14.68 | 14.74 | 14.74 | 1,670,488 |
Feb 13, 2024 | 14.90 | 14.94 | 14.68 | 14.82 | 14.82 | 2,855,136 |
Feb 12, 2024 | 14.72 | 15.01 | 14.69 | 14.91 | 14.91 | 2,041,509 |
Feb 9, 2024 | 14.72 | 14.83 | 14.67 | 14.70 | 14.70 | 1,057,257 |
Feb 8, 2024 | 14.66 | 14.78 | 14.57 | 14.74 | 14.74 | 1,458,833 |
Feb 7, 2024 | 14.75 | 14.85 | 14.52 | 14.57 | 14.57 | 1,715,651 |
Feb 6, 2024 | 14.66 | 14.86 | 14.62 | 14.80 | 14.80 | 2,230,790 |
Feb 5, 2024 | 14.88 | 14.93 | 14.50 | 14.53 | 14.53 | 2,836,420 |
Feb 2, 2024 | 14.88 | 15.28 | 14.85 | 15.02 | 15.02 | 3,644,855 |
Feb 1, 2024 | 14.80 | 15.00 | 14.70 | 14.77 | 14.77 | 1,892,978 |
Jan 31, 2024 | 14.76 | 14.90 | 14.65 | 14.72 | 14.72 | 2,343,938 |
Jan 30, 2024 | 14.98 | 15.02 | 14.46 | 14.69 | 14.69 | 4,248,259 |
Jan 29, 2024 | 15.20 | 15.23 | 14.91 | 14.98 | 14.98 | 1,298,396 |
Jan 26, 2024 | 15.10 | 15.25 | 15.06 | 15.06 | 15.06 | 2,315,405 |
Jan 25, 2024 | 15.02 | 15.10 | 14.92 | 14.98 | 14.98 | 1,522,296 |
Jan 24, 2024 | 14.85 | 15.00 | 14.79 | 14.98 | 14.98 | 1,845,909 |
Jan 23, 2024 | 14.70 | 14.85 | 14.56 | 14.79 | 14.79 | 2,002,110 |
Jan 22, 2024 | 14.43 | 14.78 | 14.43 | 14.70 | 14.70 | 3,286,686 |
Jan 19, 2024 | 14.57 | 14.63 | 14.43 | 14.43 | 14.43 | 2,226,359 |
Jan 18, 2024 | 14.52 | 14.53 | 14.34 | 14.51 | 14.51 | 2,318,172 |
Jan 17, 2024 | 14.34 | 14.53 | 14.24 | 14.49 | 14.49 | 2,234,794 |
Jan 16, 2024 | 14.52 | 14.65 | 14.43 | 14.49 | 14.49 | 2,188,962 |
Jan 15, 2024 | 14.56 | 14.61 | 14.43 | 14.56 | 14.56 | 1,659,901 |
Jan 12, 2024 | 14.79 | 14.88 | 14.68 | 14.73 | 14.73 | 2,407,126 |
Jan 11, 2024 | 14.86 | 14.98 | 14.66 | 14.70 | 14.70 | 3,295,973 |
Jan 10, 2024 | 15.00 | 15.06 | 14.70 | 14.77 | 14.77 | 3,479,768 |
Jan 9, 2024 | 15.26 | 15.29 | 14.94 | 15.00 | 15.00 | 3,391,037 |
Jan 8, 2024 | 15.44 | 15.55 | 15.08 | 15.23 | 15.23 | 4,076,760 |
Jan 5, 2024 | 15.52 | 15.65 | 15.40 | 15.56 | 15.56 | 2,600,918 |
Jan 4, 2024 | 15.76 | 15.84 | 15.58 | 15.61 | 15.61 | 2,778,900 |
Jan 3, 2024 | 15.80 | 15.84 | 15.57 | 15.80 | 15.80 | 1,900,417 |
Jan 2, 2024 | 15.90 | 16.06 | 15.76 | 15.90 | 15.90 | 1,727,540 |
Dec 29, 2023 | 15.90 | 15.98 | 15.70 | 15.74 | 15.74 | 1,390,360 |
Dec 28, 2023 | 16.10 | 16.17 | 15.93 | 15.96 | 15.96 | 991,310 |
Dec 27, 2023 | 16.15 | 16.23 | 16.04 | 16.05 | 16.05 | 1,323,597 |
Dec 22, 2023 | 16.03 | 16.12 | 16.00 | 16.05 | 16.05 | 1,079,833 |
Dec 21, 2023 | 15.97 | 16.03 | 15.81 | 15.97 | 15.97 | 1,508,899 |
Dec 20, 2023 | 16.00 | 16.11 | 15.85 | 16.08 | 16.08 | 2,043,015 |
Dec 19, 2023 | 15.79 | 15.93 | 15.75 | 15.93 | 15.93 | 1,580,914 |
Dec 18, 2023 | 15.58 | 16.07 | 15.58 | 15.81 | 15.81 | 3,059,922 |
Dec 15, 2023 | 15.66 | 15.81 | 15.48 | 15.64 | 15.64 | 3,463,798 |
Dec 14, 2023 | 15.46 | 15.64 | 15.26 | 15.64 | 15.64 | 2,901,590 |
Dec 13, 2023 | 15.24 | 15.38 | 15.22 | 15.35 | 15.35 | 2,491,156 |
Dec 12, 2023 | 15.60 | 15.60 | 15.24 | 15.26 | 15.26 | 3,111,277 |
Dec 11, 2023 | 15.76 | 15.76 | 15.51 | 15.51 | 15.51 | 2,460,309 |
Dec 8, 2023 | 15.63 | 15.82 | 15.52 | 15.74 | 15.74 | 1,451,464 |
Dec 7, 2023 | 15.59 | 15.77 | 15.57 | 15.60 | 15.60 | 2,299,566 |
Dec 6, 2023 | 15.98 | 15.99 | 15.60 | 15.60 | 15.60 | 2,174,583 |
Dec 5, 2023 | 15.99 | 16.11 | 15.80 | 15.89 | 15.89 | 1,839,043 |
Dec 4, 2023 | 15.91 | 16.10 | 15.78 | 15.99 | 15.99 | 2,339,172 |
Dec 1, 2023 | 15.90 | 16.08 | 15.73 | 16.08 | 16.08 | 3,048,944 |
Nov 30, 2023 | 15.52 | 16.20 | 15.43 | 15.75 | 15.75 | 6,408,386 |
Nov 29, 2023 | 15.45 | 15.49 | 15.29 | 15.34 | 15.34 | 2,427,520 |
Nov 28, 2023 | 15.37 | 15.53 | 15.37 | 15.46 | 15.46 | 1,707,017 |
Nov 27, 2023 | 15.49 | 15.65 | 15.46 | 15.46 | 15.46 | 1,561,350 |
Nov 24, 2023 | 15.43 | 15.66 | 15.39 | 15.56 | 15.56 | 1,412,876 |
Nov 23, 2023 | 15.44 | 15.52 | 15.38 | 15.42 | 15.42 | 1,244,388 |
Nov 22, 2023 | 15.60 | 15.64 | 15.09 | 15.33 | 15.33 | 3,001,143 |
Nov 21, 2023 | 15.66 | 15.72 | 15.52 | 15.54 | 15.54 | 2,478,100 |
Nov 20, 2023 | 0.20 Dividend | |||||
Nov 20, 2023 | 15.69 | 15.88 | 15.54 | 15.73 | 15.73 | 1,876,755 |
Nov 17, 2023 | 15.50 | 15.69 | 15.48 | 15.66 | 15.47 | 2,531,845 |
Nov 16, 2023 | 16.03 | 16.17 | 15.45 | 15.48 | 15.28 | 4,341,730 |
Nov 15, 2023 | 16.16 | 16.20 | 16.05 | 16.12 | 15.91 | 2,241,868 |
Nov 14, 2023 | 16.40 | 16.43 | 16.08 | 16.10 | 15.89 | 2,656,933 |
Nov 13, 2023 | 16.08 | 16.40 | 16.06 | 16.33 | 16.12 | 1,912,700 |
Nov 10, 2023 | 15.94 | 16.18 | 15.94 | 16.09 | 15.88 | 2,141,448 |
Nov 9, 2023 | 15.68 | 16.00 | 15.59 | 15.97 | 15.77 | 3,357,620 |
Nov 8, 2023 | 16.10 | 16.12 | 15.68 | 15.69 | 15.49 | 3,982,402 |
Nov 7, 2023 | 16.45 | 16.50 | 16.19 | 16.19 | 15.98 | 3,392,531 |
Nov 6, 2023 | 16.33 | 16.74 | 16.33 | 16.71 | 16.49 | 3,748,026 |
Nov 3, 2023 | 16.50 | 16.50 | 15.78 | 16.32 | 16.11 | 4,647,266 |
Nov 2, 2023 | 15.68 | 16.67 | 15.68 | 16.36 | 16.15 | 9,251,084 |
Nov 1, 2023 | 14.70 | 15.15 | 14.70 | 15.11 | 14.92 | 1,780,675 |
Oct 31, 2023 | 14.82 | 14.95 | 14.63 | 14.94 | 14.75 | 1,947,573 |
Oct 30, 2023 | 14.84 | 15.15 | 14.80 | 14.94 | 14.75 | 2,231,744 |
Oct 27, 2023 | 15.17 | 15.39 | 14.76 | 14.81 | 14.62 | 2,239,873 |
Oct 26, 2023 | 15.28 | 15.28 | 14.97 | 15.10 | 14.91 | 2,179,062 |
Oct 25, 2023 | 15.32 | 15.47 | 15.26 | 15.34 | 15.14 | 1,052,661 |
Oct 24, 2023 | 15.34 | 15.57 | 15.32 | 15.44 | 15.24 | 1,536,646 |
Oct 23, 2023 | 15.40 | 15.59 | 15.31 | 15.40 | 15.20 | 1,660,989 |
Oct 20, 2023 | 15.65 | 15.74 | 15.19 | 15.26 | 15.07 | 2,501,260 |
Oct 19, 2023 | 15.71 | 15.80 | 15.38 | 15.63 | 15.43 | 3,107,756 |
Oct 18, 2023 | 15.86 | 16.05 | 15.77 | 15.89 | 15.68 | 2,435,494 |
Oct 17, 2023 | 15.63 | 15.91 | 15.56 | 15.88 | 15.67 | 2,476,424 |
Oct 16, 2023 | 15.82 | 16.01 | 15.62 | 15.65 | 15.46 | 1,753,348 |
Oct 13, 2023 | 15.39 | 15.77 | 15.35 | 15.77 | 15.56 | 3,035,938 |
Oct 12, 2023 | 15.45 | 15.73 | 15.37 | 15.37 | 15.17 | 3,732,826 |
Oct 11, 2023 | 15.34 | 15.55 | 15.27 | 15.28 | 15.09 | 2,490,738 |
Oct 10, 2023 | 15.27 | 15.35 | 15.04 | 15.34 | 15.14 | 2,461,515 |
Oct 9, 2023 | 14.84 | 15.27 | 14.74 | 15.20 | 15.01 | 3,418,299 |
Oct 6, 2023 | 14.46 | 14.70 | 14.39 | 14.63 | 14.44 | 2,450,131 |
Oct 5, 2023 | 14.28 | 14.45 | 14.10 | 14.41 | 14.23 | 2,355,590 |
Oct 4, 2023 | 14.50 | 14.63 | 14.10 | 14.25 | 14.07 | 2,793,932 |
Oct 3, 2023 | 14.51 | 14.61 | 14.40 | 14.57 | 14.39 | 1,888,889 |
Oct 2, 2023 | 15.02 | 15.02 | 14.44 | 14.47 | 14.29 | 3,619,788 |
Sep 29, 2023 | 15.19 | 15.19 | 14.90 | 14.98 | 14.79 | 2,787,188 |
Sep 28, 2023 | 15.13 | 15.34 | 15.06 | 15.26 | 15.06 | 2,126,523 |
Sep 27, 2023 | 14.80 | 15.09 | 14.73 | 15.09 | 14.89 | 1,848,361 |
Sep 26, 2023 | 14.70 | 14.73 | 14.50 | 14.72 | 14.53 | 1,628,169 |
Sep 25, 2023 | 14.66 | 14.74 | 14.52 | 14.71 | 14.52 | 1,312,699 |
Sep 22, 2023 | 14.54 | 14.81 | 14.49 | 14.66 | 14.47 | 2,252,355 |
Sep 21, 2023 | 14.99 | 14.99 | 14.53 | 14.67 | 14.48 | 3,872,876 |
Sep 20, 2023 | 15.10 | 15.16 | 14.78 | 15.09 | 14.90 | 2,591,651 |
Sep 19, 2023 | 15.33 | 15.47 | 15.15 | 15.16 | 14.97 | 1,805,134 |
Sep 18, 2023 | 15.41 | 15.65 | 15.30 | 15.38 | 15.18 | 1,914,916 |
Sep 15, 2023 | 15.45 | 15.61 | 15.32 | 15.43 | 15.23 | 4,008,447 |
Sep 14, 2023 | 15.09 | 15.44 | 15.06 | 15.44 | 15.24 | 2,290,618 |
Sep 13, 2023 | 15.16 | 15.24 | 15.00 | 15.05 | 14.86 | 1,780,084 |
Sep 12, 2023 | 15.02 | 15.24 | 14.92 | 15.16 | 14.97 | 2,062,383 |
Sep 11, 2023 | 15.03 | 15.13 | 14.94 | 15.05 | 14.85 | 1,717,305 |
Sep 8, 2023 | 14.77 | 14.98 | 14.57 | 14.97 | 14.77 | 2,215,242 |
Sep 7, 2023 | 14.85 | 14.97 | 14.76 | 14.76 | 14.57 | 1,235,135 |
Sep 6, 2023 | 14.97 | 15.14 | 14.94 | 14.94 | 14.74 | 1,696,786 |
Sep 5, 2023 | 14.81 | 15.15 | 14.73 | 15.07 | 14.88 | 3,464,277 |
Sep 4, 2023 | 15.02 | 15.04 | 14.81 | 14.84 | 14.65 | 879,044 |
Sep 1, 2023 | 14.82 | 15.06 | 14.80 | 14.90 | 14.71 | 2,440,883 |
Aug 31, 2023 | 15.13 | 15.23 | 14.74 | 14.76 | 14.57 | 5,684,894 |
Aug 30, 2023 | 15.40 | 15.46 | 15.26 | 15.26 | 15.06 | 1,382,792 |
Aug 29, 2023 | 15.12 | 15.39 | 15.12 | 15.29 | 15.09 | 2,067,564 |
Aug 28, 2023 | 15.04 | 15.20 | 15.01 | 15.15 | 14.96 | 1,025,257 |
Aug 25, 2023 | 15.08 | 15.23 | 14.96 | 14.98 | 14.78 | 1,283,523 |
Aug 24, 2023 | 15.15 | 15.28 | 15.05 | 15.06 | 14.87 | 1,461,020 |
Aug 23, 2023 | 15.17 | 15.22 | 14.92 | 15.10 | 14.91 | 2,485,036 |
Aug 22, 2023 | 15.40 | 15.46 | 15.24 | 15.25 | 15.06 | 1,505,544 |
Aug 21, 2023 | 15.27 | 15.51 | 15.27 | 15.38 | 15.18 | 1,725,223 |
Aug 18, 2023 | 15.23 | 15.27 | 14.99 | 15.27 | 15.08 | 1,993,244 |
Aug 17, 2023 | 15.27 | 15.37 | 15.22 | 15.30 | 15.10 | 1,405,715 |
Aug 16, 2023 | 15.16 | 15.48 | 15.10 | 15.36 | 15.16 | 2,109,779 |
Aug 14, 2023 | 15.30 | 15.41 | 15.23 | 15.39 | 15.19 | 1,571,651 |
Aug 11, 2023 | 15.35 | 15.40 | 15.18 | 15.38 | 15.18 | 1,671,320 |
Aug 10, 2023 | 15.46 | 15.62 | 15.32 | 15.43 | 15.23 | 2,622,159 |
Aug 9, 2023 | 15.05 | 15.46 | 15.05 | 15.41 | 15.21 | 3,684,959 |
Aug 8, 2023 | 14.77 | 14.98 | 14.65 | 14.94 | 14.74 | 2,483,620 |
Aug 7, 2023 | 14.97 | 15.09 | 14.75 | 14.88 | 14.69 | 2,317,755 |
Aug 4, 2023 | 14.68 | 15.09 | 14.61 | 14.96 | 14.77 | 3,919,917 |
Aug 3, 2023 | 14.24 | 14.65 | 13.66 | 14.64 | 14.45 | 7,417,863 |
Aug 2, 2023 | 15.06 | 15.19 | 14.89 | 14.94 | 14.75 | 2,838,327 |
Aug 1, 2023 | 15.17 | 15.25 | 15.03 | 15.08 | 14.89 | 2,609,720 |
Jul 31, 2023 | 15.05 | 15.26 | 15.01 | 15.13 | 14.94 | 2,750,842 |
Jul 28, 2023 | 15.03 | 15.10 | 14.91 | 15.00 | 14.81 | 2,267,467 |
Jul 27, 2023 | 14.91 | 15.02 | 14.87 | 15.01 | 14.81 | 2,385,502 |
Jul 26, 2023 | 14.92 | 14.99 | 14.73 | 14.91 | 14.72 | 2,064,386 |
Jul 25, 2023 | 15.09 | 15.13 | 14.88 | 14.95 | 14.76 | 2,506,975 |
Jul 24, 2023 | 14.72 | 15.05 | 14.69 | 15.04 | 14.85 | 3,199,421 |
Jul 21, 2023 | 14.77 | 14.90 | 14.70 | 14.85 | 14.66 | 3,322,050 |
Jul 20, 2023 | 14.32 | 14.82 | 14.31 | 14.81 | 14.62 | 5,060,419 |
Jul 19, 2023 | 14.41 | 14.52 | 14.27 | 14.42 | 14.24 | 2,611,283 |
Jul 18, 2023 | 14.15 | 14.46 | 14.14 | 14.41 | 14.23 | 2,845,164 |
Jul 17, 2023 | 14.05 | 14.30 | 13.97 | 14.20 | 14.02 | 2,295,029 |
Jul 14, 2023 | 14.20 | 14.30 | 14.10 | 14.19 | 14.01 | 3,217,284 |
Jul 13, 2023 | 14.25 | 14.39 | 14.16 | 14.26 | 14.07 | 2,837,803 |
Jul 12, 2023 | 14.09 | 14.42 | 13.97 | 14.24 | 14.06 | 5,231,779 |
Jul 11, 2023 | 13.77 | 14.00 | 13.67 | 13.98 | 13.81 | 3,754,725 |
Jul 10, 2023 | 13.67 | 13.82 | 13.60 | 13.60 | 13.43 | 2,367,309 |
Jul 7, 2023 | 13.30 | 13.64 | 13.30 | 13.64 | 13.46 | 2,650,469 |
Jul 6, 2023 | 13.63 | 13.73 | 13.27 | 13.28 | 13.12 | 3,649,856 |
Jul 5, 2023 | 13.76 | 13.81 | 13.56 | 13.67 | 13.50 | 3,034,703 |
Jul 4, 2023 | 13.70 | 13.86 | 13.59 | 13.78 | 13.61 | 1,990,504 |
Jul 3, 2023 | 13.70 | 13.86 | 13.66 | 13.71 | 13.53 | 3,627,667 |
Jun 30, 2023 | 13.53 | 13.78 | 13.51 | 13.72 | 13.54 | 5,708,845 |
Jun 29, 2023 | 13.10 | 13.59 | 13.10 | 13.35 | 13.17 | 6,018,813 |
Jun 28, 2023 | 12.95 | 13.01 | 12.74 | 12.99 | 12.83 | 3,985,107 |
Jun 27, 2023 | 13.04 | 13.10 | 12.65 | 12.96 | 12.79 | 4,207,833 |
Jun 26, 2023 | 12.90 | 13.02 | 12.61 | 12.95 | 12.79 | 3,122,567 |
Jun 23, 2023 | 12.70 | 12.88 | 12.63 | 12.81 | 12.64 | 2,956,055 |
Jun 22, 2023 | 12.82 | 12.92 | 12.66 | 12.74 | 12.58 | 3,141,414 |
Jun 21, 2023 | 12.66 | 12.95 | 12.57 | 12.92 | 12.76 | 2,430,397 |
Jun 20, 2023 | 12.77 | 12.85 | 12.51 | 12.52 | 12.36 | 2,368,417 |
Jun 19, 2023 | 12.88 | 13.01 | 12.78 | 12.82 | 12.66 | 1,809,452 |
Jun 16, 2023 | 13.03 | 13.05 | 12.88 | 12.88 | 12.71 | 5,683,085 |
Jun 15, 2023 | 12.89 | 13.05 | 12.83 | 13.02 | 12.86 | 3,194,808 |
Jun 14, 2023 | 13.06 | 13.22 | 12.93 | 12.93 | 12.76 | 4,144,770 |
Jun 13, 2023 | 12.84 | 13.15 | 12.81 | 13.06 | 12.89 | 3,788,272 |
Jun 12, 2023 | 12.76 | 12.88 | 12.69 | 12.75 | 12.59 | 2,877,889 |
Jun 9, 2023 | 12.85 | 12.96 | 12.76 | 12.82 | 12.66 | 3,661,650 |
Jun 8, 2023 | 12.88 | 13.01 | 12.84 | 12.88 | 12.71 | 2,768,487 |
Jun 7, 2023 | 12.66 | 12.84 | 12.51 | 12.81 | 12.65 | 3,853,094 |
Jun 6, 2023 | 12.37 | 12.72 | 12.25 | 12.71 | 12.55 | 4,137,836 |
Jun 5, 2023 | 12.47 | 12.63 | 12.38 | 12.43 | 12.27 | 4,137,442 |
Jun 2, 2023 | 12.02 | 12.39 | 12.02 | 12.35 | 12.19 | 4,654,347 |
Jun 1, 2023 | 11.65 | 11.94 | 11.63 | 11.91 | 11.76 | 3,754,143 |
May 31, 2023 | 11.86 | 11.93 | 11.66 | 11.67 | 11.52 | 6,384,137 |
May 30, 2023 | 12.22 | 12.23 | 11.80 | 11.88 | 11.73 | 4,617,175 |
May 29, 2023 | 12.04 | 12.21 | 12.04 | 12.21 | 12.05 | 2,140,326 |
May 26, 2023 | 11.98 | 12.02 | 11.79 | 11.98 | 11.83 | 3,322,461 |
May 25, 2023 | 12.30 | 12.31 | 11.88 | 11.88 | 11.72 | 3,840,358 |
May 24, 2023 | 12.20 | 12.42 | 12.13 | 12.33 | 12.17 | 3,626,608 |
May 23, 2023 | 12.19 | 12.30 | 12.10 | 12.30 | 12.14 | 2,571,648 |
May 22, 2023 | 0.34 Dividend | |||||
May 22, 2023 | 12.09 | 12.17 | 12.02 | 12.13 | 11.97 | 3,644,907 |
May 19, 2023 | 12.38 | 12.51 | 12.33 | 12.34 | 11.84 | 4,793,462 |
May 18, 2023 | 12.36 | 12.37 | 12.14 | 12.26 | 11.77 | 4,305,759 |
May 17, 2023 | 12.06 | 12.34 | 12.02 | 12.30 | 11.80 | 3,997,089 |
May 16, 2023 | 12.19 | 12.24 | 12.06 | 12.13 | 11.65 | 4,269,235 |
May 15, 2023 | 12.30 | 12.30 | 12.13 | 12.22 | 11.73 | 3,214,544 |
May 12, 2023 | 12.07 | 12.38 | 12.05 | 12.26 | 11.77 | 4,191,734 |
May 11, 2023 | 12.28 | 12.36 | 12.02 | 12.11 | 11.63 | 3,307,684 |
May 10, 2023 | 12.53 | 12.56 | 12.19 | 12.25 | 11.76 | 4,665,351 |
May 9, 2023 | 12.58 | 12.61 | 12.34 | 12.50 | 12.00 | 3,782,107 |
May 8, 2023 | 12.44 | 12.58 | 12.38 | 12.52 | 12.02 | 4,615,426 |
May 5, 2023 | 12.28 | 12.49 | 12.25 | 12.42 | 11.92 | 4,787,089 |
May 4, 2023 | 12.31 | 12.48 | 12.03 | 12.10 | 11.62 | 5,122,523 |
May 3, 2023 | 12.35 | 12.52 | 12.15 | 12.27 | 11.78 | 4,500,433 |
May 2, 2023 | 13.10 | 13.16 | 12.32 | 12.35 | 11.86 | 5,980,144 |
Apr 28, 2023 | 12.57 | 13.10 | 12.45 | 13.05 | 12.53 | 5,469,373 |
Apr 27, 2023 | 13.18 | 13.18 | 12.35 | 12.69 | 12.18 | 9,651,625 |
Apr 26, 2023 | 12.92 | 13.18 | 12.83 | 13.16 | 12.63 | 3,626,004 |
Related Tickers
SPM.MI Saipem SpA
2.2090
+3.08%
TGS.OL TGS ASA
129.80
+3.34%
AKSO.OL Aker Solutions ASA
42.80
+9.02%
SUBC.OL Subsea 7 S.A.
180.50
+0.39%
GMS.L Gulf Marine Services PLC
22.37
-2.76%
TE.PA Technip Energies N.V.
22.54
+0.27%
CGG.PA CGG
0.4150
+0.70%
SBMO.AS SBM Offshore N.V.
14.14
+0.28%
SLL.DE Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft
47.10
+1.62%
SLL.MU Schoeller-Bleckmann Oilfield Equipment AG
46.55
0.00%