Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	9.070	9.110	9.070	9.070	8.495	262
2023-07-10	9.000	9.000	9.000	9.000	8.429	556
2023-07-07	9.040	9.040	9.040	9.040	8.467	676
2023-07-06	9.100	9.100	8.980	8.980	8.411	1,752
2023-07-05	9.110	9.110	9.110	9.110	8.532	36
2023-07-04	9.150	9.150	9.150	9.150	8.570	124
2023-07-03	9.210	9.210	9.193	9.193	8.610	6,261
2023-06-30	9.270	9.270	9.270	9.270	8.682	1,268
2023-06-29	9.160	9.160	9.160	9.160	8.579	26
2023-06-27	9.210	9.210	9.210	9.210	8.626	548
2023-06-26	9.180	9.180	9.180	9.180	8.598	4
2023-06-23	9.180	9.180	9.180	9.180	8.598	36
2023-06-22	9.170	9.170	9.170	9.170	8.589	295
2023-06-21	9.220	9.230	9.220	9.230	8.645	1,288
2023-06-20	9.160	9.160	9.160	9.160	8.579	200
2023-06-16	9.300	9.360	9.300	9.360	8.645	1,012
2023-06-15	9.230	9.230	9.220	9.230	8.525	324
2023-06-14	9.210	9.280	9.210	9.280	8.571	550
2023-06-13	9.110	9.170	9.110	9.170	8.469	1,184
2023-06-12	9.060	9.100	9.060	9.100	8.405	2,422
2023-06-09	9.065	9.080	9.010	9.080	8.386	3,021
2023-06-02	9.050	9.050	9.050	9.050	8.358	52
2023-05-04	8.680	8.680	8.680	8.680	8.017	53
2023-05-03	8.763	8.763	8.730	8.730	8.063	153
2023-05-02	8.710	8.716	8.710	8.716	8.050	232
2023-04-28	8.625	8.625	8.625	8.625	7.966	106
2023-04-27	8.525	8.525	8.525	8.525	7.874	108
2023-04-25	8.420	8.420	8.420	8.420	7.777	278
2023-04-24	8.550	8.550	8.550	8.550	7.897	29,108
2023-04-21	8.470	8.470	8.300	8.470	7.823	330
2023-04-20	8.380	8.380	8.380	8.380	7.740	573
2023-04-19	8.490	8.490	8.490	8.490	7.841	296
2023-04-18	8.490	8.500	8.490	8.490	7.841	3,538
2023-04-17	8.510	8.600	8.470	8.470	7.823	2,204
2023-04-14	8.510	8.510	8.510	8.510	7.860	1,038
2023-04-13	8.510	8.530	8.510	8.510	7.860	678
2023-04-12	8.410	8.490	8.410	8.483	7.835	3,788
2023-04-11	8.390	8.428	8.390	8.428	7.784	2,685
2023-04-06	8.270	8.270	8.270	8.270	7.638	617
2023-04-05	8.326	8.326	8.280	8.326	7.690	425
2023-04-04	8.537	8.600	8.537	8.537	7.885	11,395
2023-04-03	8.395	8.395	8.395	8.395	7.753	247
2023-03-31	8.440	8.470	8.300	8.375	7.735	6,881
2023-03-30	8.419	8.419	8.419	8.419	7.776	115
2023-03-29	8.194	8.194	8.194	8.194	7.568	119
2023-03-28	8.183	8.183	8.148	8.148	7.526	6,791
2023-03-27	8.325	8.325	8.325	8.325	7.689	5,660
2023-03-24	8.320	8.320	8.266	8.266	7.634	1,531
2023-03-23	8.450	8.500	8.450	8.461	7.814	1,854
2023-03-22	8.409	8.421	8.409	8.409	7.766	20,549
2023-03-21	8.123	8.160	8.123	8.123	7.502	30,317
2023-03-20	7.530	7.710	7.530	7.560	6.982	2,258
2023-03-17	7.280	7.280	7.190	7.190	6.641	380
2023-03-16	7.250	7.380	7.200	7.380	6.816	731
2023-03-15	7.140	7.140	7.140	7.140	6.594	67
2023-03-14	7.282	7.380	7.282	7.380	6.816	32,888
2023-03-13	7.230	7.230	7.230	7.230	6.678	4,082
2023-03-10	7.560	7.560	7.470	7.470	6.899	2,330
2023-03-09	7.660	7.660	7.660	7.660	7.075	2,122
2023-03-08	7.680	7.680	7.680	7.680	7.093	594

← NewerPage 12 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.