Tamburi Investment Partners S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.100	9.150	9.100	9.140	8.560	72
2024-01-19	9.150	9.150	9.010	9.010	8.439	5,560
2024-01-18	9.120	9.120	9.120	9.120	8.542	1,436
2024-01-17	8.960	8.970	8.960	8.970	8.401	457
2024-01-16	8.950	9.020	8.950	9.020	8.448	1,352
2024-01-15	9.015	9.130	8.930	8.930	8.364	140
2024-01-12	9.005	9.060	9.000	9.026	8.454	1,092
2024-01-11	9.055	9.090	9.000	9.000	8.429	196
2024-01-10	9.055	9.100	9.020	9.030	8.457	2,281
2024-01-09	9.065	9.080	9.040	9.050	8.476	3,496
2024-01-08	9.050	9.080	9.050	9.050	8.476	2,516
2024-01-05	9.065	9.070	9.030	9.070	8.495	289
2024-01-04	9.160	9.170	9.160	9.160	8.579	704
2024-01-03	9.090	9.090	9.090	9.090	8.514	89
2024-01-02	9.270	9.430	9.230	9.230	8.645	552
2023-12-29	9.297	9.320	9.297	9.300	8.710	53,121
2023-12-28	9.150	9.250	9.150	9.220	8.635	1,808
2023-12-27	9.110	9.190	9.110	9.120	8.542	5,853
2023-12-21	9.020	9.020	9.020	9.020	8.448	4
2023-12-20	9.000	9.000	9.000	9.000	8.429	400
2023-12-19	8.870	8.920	8.870	8.920	8.354	3,154
2023-12-18	8.880	8.880	8.880	8.880	8.317	1,000
2023-12-15	9.030	9.050	9.030	9.050	8.476	114
2023-12-13	8.880	8.880	8.880	8.880	8.317	600
2023-12-12	8.810	8.810	8.810	8.810	8.251	100
2023-12-11	8.840	8.880	8.840	8.840	8.279	503
2023-12-08	8.760	8.780	8.760	8.780	8.223	1,278
2023-12-07	8.680	8.680	8.680	8.680	8.130	371
2023-12-06	8.720	8.750	8.720	8.750	8.195	209
2023-12-05	8.590	8.640	8.540	8.590	8.045	3,347
2023-12-04	8.620	8.620	8.620	8.620	8.073	505
2023-12-01	8.670	8.730	8.670	8.710	8.158	1,192
2023-11-30	8.500	8.520	8.480	8.520	7.980	431
2023-11-29	8.370	8.480	8.370	8.480	7.942	950
2023-11-28	8.295	8.360	8.260	8.360	7.830	2,357
2023-11-27	8.360	8.360	8.330	8.330	7.802	1,272
2023-11-24	8.375	8.410	8.260	8.410	7.877	6,454
2023-11-23	8.420	8.420	8.310	8.320	7.792	4,469
2023-11-22	8.400	8.490	8.370	8.380	7.849	1,941
2023-11-21	8.370	8.370	8.330	8.370	7.839	623
2023-11-20	8.315	8.390	8.270	8.380	7.849	5,247
2023-11-17	8.340	8.340	8.250	8.314	7.787	4,676
2023-11-16	8.460	8.460	8.270	8.270	7.746	3,976
2023-11-15	8.480	8.480	8.480	8.480	7.942	964
2023-11-13	8.315	8.330	8.310	8.330	7.802	6,690
2023-11-10	8.250	8.250	8.240	8.240	7.718	116
2023-11-09	8.190	8.310	8.140	8.310	7.783	829
2023-11-08	8.120	8.180	8.090	8.133	7.617	1,338
2023-11-07	8.160	8.160	8.130	8.160	7.643	1,040
2023-11-06	8.120	8.140	8.120	8.140	7.624	567
2023-11-03	8.080	8.180	8.080	8.180	7.661	62,978
2023-11-02	8.010	8.080	8.010	8.080	7.568	80,676
2023-11-01	7.990	7.990	7.990	7.990	7.483	47
2023-10-31	7.910	7.940	7.910	7.910	7.408	842
2023-10-30	7.870	7.870	7.870	7.870	7.371	836
2023-10-27	7.880	7.880	7.880	7.880	7.380	476
2023-10-26	7.840	7.910	7.840	7.910	7.408	731
2023-10-25	7.880	7.880	7.840	7.880	7.380	245
2023-10-24	7.970	7.970	7.970	7.970	7.465	120
2023-10-19	7.970	7.970	7.930	7.930	7.427	1,081

← NewerPage 10 of 17 · 1,001 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.2600 EUR
2025-06-23	0.1600 EUR
2024-06-24	0.1500 EUR
2023-06-19	0.1300 EUR
2022-05-23	0.1100 EUR
2021-05-24	0.1000 EUR
2020-05-18	0.0900 EUR
2019-05-20	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.