Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	7.580	7.580	7.580	7.580	7.001	130
2022-12-02	7.610	7.650	7.610	7.620	7.038	818
2022-12-01	7.640	7.640	7.590	7.640	7.056	337
2022-11-30	7.545	7.580	7.500	7.580	7.001	5,222
2022-11-29	7.620	7.620	7.560	7.560	6.982	1,518
2022-11-25	7.630	7.630	7.630	7.630	7.047	118
2022-11-22	7.520	7.590	7.520	7.590	7.010	6,192
2022-11-18	7.410	7.490	7.410	7.485	6.913	4,554
2022-11-15	7.500	7.500	7.450	7.450	6.881	798
2022-11-14	7.620	7.620	7.620	7.620	7.038	440
2022-11-11	7.570	7.570	7.470	7.570	6.992	839
2022-11-10	7.330	7.500	7.290	7.500	6.927	1,209
2022-11-09	7.330	7.330	7.330	7.330	6.770	812
2022-11-08	7.270	7.330	7.240	7.330	6.770	3,127
2022-11-07	7.200	7.200	7.200	7.200	6.650	5,088
2022-11-04	7.125	7.210	7.120	7.210	6.659	303
2022-11-03	7.110	7.110	7.080	7.110	6.567	3,135
2022-11-02	7.200	7.200	7.200	7.200	6.650	30
2022-11-01	7.040	7.040	7.040	7.040	6.502	72
2022-10-31	7.160	7.160	7.140	7.140	6.594	8,508
2022-10-28	7.280	7.280	7.280	7.280	6.724	1,374
2022-10-26	7.330	7.400	7.330	7.330	6.770	1,002
2022-10-25	7.370	7.370	7.370	7.370	6.807	674
2022-10-24	7.105	7.140	6.980	7.110	6.567	568
2022-10-20	7.000	7.090	7.000	7.080	6.539	3,108
2022-10-19	6.990	6.990	6.950	6.950	6.419	1,554
2022-10-18	6.920	6.940	6.920	6.940	6.410	7,738
2022-10-17	6.725	6.840	6.590	6.830	6.308	3,193
2022-10-14	6.600	6.660	6.600	6.600	6.096	474
2022-10-13	6.390	6.550	6.390	6.550	6.050	2,274
2022-10-12	6.460	6.470	6.330	6.340	5.856	2,245
2022-10-11	6.355	6.470	6.350	6.450	5.957	6,262
2022-10-10	6.450	6.450	6.380	6.440	5.948	1,141
2022-10-07	6.690	6.720	6.690	6.690	6.179	1,206
2022-10-06	6.730	6.730	6.710	6.710	6.197	1,102
2022-10-05	6.775	6.800	6.710	6.710	6.197	3,152
2022-10-03	6.610	6.620	6.610	6.610	6.105	316
2022-09-30	6.590	6.590	6.590	6.590	6.086	6
2022-09-29	6.490	6.490	6.490	6.490	5.994	84
2022-09-28	6.630	6.660	6.630	6.640	6.133	3,246
2022-09-27	6.650	6.650	6.650	6.650	6.142	92
2022-09-26	6.730	6.730	6.730	6.730	6.216	1,450
2022-09-23	6.810	6.810	6.640	6.700	6.188	1,024
2022-09-22	6.950	6.950	6.840	6.840	6.317	2,422
2022-09-21	7.030	7.100	7.030	7.030	6.493	523
2022-09-20	7.150	7.150	7.020	7.020	6.484	1,446
2022-09-16	7.290	7.290	7.190	7.200	6.650	9,508
2022-09-15	7.350	7.350	7.310	7.310	6.751	4,778
2022-09-14	7.360	7.389	7.310	7.389	6.824	3,472
2022-09-13	7.520	7.520	7.370	7.370	6.807	862
2022-09-09	7.510	7.530	7.510	7.510	6.936	130
2022-09-08	7.475	7.530	7.420	7.530	6.955	1,292
2022-09-07	7.470	7.470	7.380	7.400	6.835	2,411
2022-09-06	7.540	7.540	7.380	7.380	6.816	160
2022-09-05	7.620	7.620	7.590	7.590	7.010	1,186
2022-09-02	7.690	7.690	7.680	7.690	7.102	1,448
2022-08-31	7.760	7.850	7.760	7.790	7.195	5,151
2022-08-30	7.660	7.840	7.640	7.640	7.056	2,133
2022-08-26	7.880	7.880	7.770	7.770	7.176	358
2022-08-25	7.960	7.960	7.940	7.960	7.352	2,042

← NewerPage 14 of 17 · 1,005 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.