Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	7.800	7.800	7.800	7.800	7.204	1,516
2023-03-06	7.810	7.870	7.810	7.830	7.232	2,178
2023-03-02	7.720	7.720	7.640	7.640	7.056	420
2023-03-01	7.720	7.720	7.720	7.720	7.130	1,448
2023-02-28	7.620	7.650	7.600	7.650	7.065	2,256
2023-02-27	7.660	7.660	7.660	7.660	7.075	372
2023-02-24	7.590	7.590	7.510	7.510	6.936	4,372
2023-02-23	7.610	7.666	7.610	7.610	7.028	9,247
2023-02-22	7.630	7.630	7.540	7.570	6.992	23,552
2023-02-21	7.750	7.770	7.700	7.700	7.112	271
2023-02-17	7.830	7.830	7.770	7.770	7.176	1,349
2023-02-16	7.950	7.960	7.950	7.960	7.352	403
2023-02-15	7.930	7.930	7.910	7.930	7.324	311
2023-02-14	7.930	7.970	7.930	7.960	7.352	1,261
2023-02-10	8.000	8.000	7.820	7.880	7.278	1,896
2023-02-09	8.050	8.100	8.040	8.040	7.426	64
2023-02-08	8.010	8.080	8.010	8.080	7.463	66
2023-02-07	7.965	7.965	7.960	7.965	7.357	133
2023-02-06	7.940	7.940	7.940	7.940	7.333	478
2023-02-03	8.080	8.080	7.980	8.060	7.444	2,213
2023-02-02	7.980	8.120	7.980	8.066	7.450	4,516
2023-02-01	7.680	7.840	7.636	7.830	7.232	1,828
2023-01-31	7.770	7.800	7.580	7.580	7.001	357
2023-01-30	7.805	7.820	7.760	7.820	7.222	3,776
2023-01-27	7.790	7.790	7.750	7.790	7.195	4,218
2023-01-26	7.790	7.820	7.780	7.780	7.186	3,016
2023-01-25	7.860	7.860	7.730	7.730	7.139	5,698
2023-01-24	7.925	7.925	7.925	7.925	7.319	117
2023-01-23	7.870	7.962	7.870	7.962	7.354	4,794
2023-01-20	7.810	7.860	7.810	7.830	7.232	2,211
2023-01-19	7.700	7.700	7.700	7.700	7.112	62
2023-01-18	7.860	7.900	7.860	7.863	7.262	1,128
2023-01-17	7.720	7.730	7.680	7.730	7.139	145
2023-01-16	7.660	7.710	7.650	7.710	7.121	2,060
2023-01-13	7.640	7.640	7.640	7.640	7.056	257
2023-01-12	7.600	7.630	7.590	7.616	7.034	5,031
2023-01-11	7.610	7.610	7.610	7.610	7.028	88
2023-01-10	7.400	7.400	7.400	7.400	6.835	54
2023-01-09	7.465	7.520	7.460	7.510	6.936	4,764
2023-01-06	7.430	7.430	7.410	7.430	6.862	6,172
2023-01-05	7.475	7.480	7.410	7.410	6.844	2,520
2023-01-04	7.405	7.480	7.400	7.480	6.908	6,845
2023-01-03	7.390	7.390	7.390	7.390	6.825	164
2022-12-30	7.300	7.310	7.300	7.310	6.751	940
2022-12-29	7.230	7.330	7.230	7.330	6.770	5,461
2022-12-28	7.320	7.320	7.280	7.280	6.724	1,722
2022-12-23	7.145	7.190	7.130	7.180	6.631	7,988
2022-12-22	7.250	7.250	7.160	7.160	6.613	1,678
2022-12-21	7.230	7.250	7.230	7.250	6.696	4,753
2022-12-19	7.330	7.330	7.190	7.190	6.641	888
2022-12-16	7.350	7.350	7.350	7.350	6.788	10
2022-12-15	7.360	7.360	7.360	7.360	6.798	32
2022-12-14	7.530	7.630	7.530	7.630	7.047	1,886
2022-12-13	7.400	7.510	7.400	7.460	6.890	556
2022-12-12	7.370	7.370	7.350	7.370	6.807	14
2022-12-09	7.300	7.440	7.260	7.440	6.871	170
2022-12-08	7.300	7.300	7.210	7.210	6.659	59
2022-12-07	7.360	7.360	7.310	7.320	6.761	4,542
2022-12-06	7.530	7.530	7.390	7.390	6.825	1,591
2022-12-05	7.580	7.580	7.580	7.580	7.001	130

← NewerPage 13 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.