Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 7.985 | 8.000 | 7.980 | 8.000 | 7.389 | 1,922 |
| 2022-08-23 | 7.990 | 7.990 | 7.990 | 7.990 | 7.379 | 3,446 |
| 2022-08-22 | 8.030 | 8.030 | 8.030 | 8.030 | 7.416 | 602 |
| 2022-08-19 | 8.180 | 8.180 | 8.150 | 8.180 | 7.555 | 2,718 |
| 2022-08-18 | 8.290 | 8.290 | 8.290 | 8.290 | 7.657 | 42 |
| 2022-08-17 | 8.280 | 8.280 | 8.280 | 8.280 | 7.647 | 66 |
| 2022-08-16 | 8.370 | 8.370 | 8.370 | 8.370 | 7.730 | 794 |
| 2022-08-12 | 8.310 | 8.310 | 8.280 | 8.290 | 7.657 | 1,710 |
| 2022-08-11 | 8.330 | 8.330 | 8.330 | 8.330 | 7.693 | 312 |
| 2022-08-10 | 8.030 | 8.030 | 7.930 | 8.030 | 7.416 | 2,582 |
| 2022-08-09 | 8.150 | 8.150 | 7.970 | 8.020 | 7.407 | 3,868 |
| 2022-08-08 | 8.180 | 8.180 | 8.160 | 8.180 | 7.555 | 661 |
| 2022-08-05 | 8.100 | 8.100 | 8.060 | 8.100 | 7.481 | 1,138 |
| 2022-08-04 | 8.100 | 8.100 | 8.100 | 8.100 | 7.481 | 218 |
| 2022-08-03 | 8.000 | 8.060 | 8.000 | 8.060 | 7.444 | 1,056 |
| 2022-08-01 | 8.090 | 8.120 | 8.090 | 8.120 | 7.500 | 156 |
| 2022-07-29 | 8.060 | 8.060 | 8.060 | 8.060 | 7.444 | 600 |
| 2022-07-27 | 7.760 | 7.760 | 7.760 | 7.760 | 7.167 | 3,228 |
| 2022-07-26 | 7.750 | 7.750 | 7.670 | 7.680 | 7.093 | 1,731 |
| 2022-07-25 | 7.920 | 7.950 | 7.920 | 7.920 | 7.315 | 1,833 |
| 2022-07-22 | 7.700 | 7.760 | 7.700 | 7.700 | 7.112 | 1,294 |
| 2022-07-20 | 7.690 | 7.690 | 7.690 | 7.690 | 7.102 | 1,000 |
| 2022-07-19 | 7.610 | 7.660 | 7.610 | 7.640 | 7.056 | 2,252 |
| 2022-07-14 | 7.380 | 7.380 | 7.380 | 7.380 | 6.816 | 684 |
| 2022-07-06 | 7.330 | 7.470 | 7.330 | 7.470 | 6.899 | 1,090 |
| 2022-07-05 | 7.250 | 7.250 | 7.250 | 7.250 | 6.696 | 276 |
| 2022-07-01 | 7.310 | 7.310 | 7.310 | 7.310 | 6.751 | 220 |
| 2022-06-30 | 7.360 | 7.360 | 7.360 | 7.360 | 6.797 | 13,919 |
| 2022-06-29 | 7.400 | 7.400 | 7.350 | 7.371 | 6.808 | 11,380 |
| 2022-06-28 | 7.510 | 7.510 | 7.510 | 7.510 | 6.936 | 668 |
| 2022-06-24 | 7.320 | 7.350 | 7.320 | 7.350 | 6.788 | 9,100 |
| 2022-06-23 | 7.200 | 7.290 | 7.200 | 7.290 | 6.733 | 3,006 |
| 2022-06-22 | 7.250 | 7.250 | 7.150 | 7.250 | 6.696 | 4,700 |
| 2022-06-20 | 7.370 | 7.370 | 7.330 | 7.370 | 6.807 | 2,316 |
| 2022-06-15 | 7.580 | 7.580 | 7.580 | 7.580 | 7.001 | 60 |
| 2022-06-14 | 7.500 | 7.500 | 7.500 | 7.500 | 6.927 | 210 |
| 2022-06-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.379 | 78 |
| 2022-06-09 | 8.230 | 8.230 | 8.230 | 8.230 | 7.601 | 436 |
| 2022-06-07 | 8.200 | 8.200 | 8.200 | 8.200 | 7.573 | 128 |
| 2022-06-06 | 8.310 | 8.320 | 8.310 | 8.310 | 7.675 | 904 |
| 2022-06-01 | 8.330 | 8.330 | 8.330 | 8.330 | 7.693 | 674 |
| 2022-05-31 | 8.480 | 8.480 | 8.440 | 8.440 | 7.795 | 1,852 |
| 2022-05-26 | 8.460 | 8.460 | 8.460 | 8.460 | 7.814 | 592 |
| 2022-05-25 | 8.430 | 8.440 | 8.330 | 8.420 | 7.777 | 6,866 |
| 2022-05-24 | 8.410 | 8.430 | 8.340 | 8.340 | 7.703 | 2,988 |
| 2022-05-20 | 8.340 | 8.340 | 8.340 | 8.340 | 7.601 | 318 |
| 2022-05-19 | 8.190 | 8.190 | 8.190 | 8.190 | 7.464 | 540 |
| 2022-05-18 | 8.370 | 8.370 | 8.340 | 8.340 | 7.601 | 1,286 |
| 2022-05-17 | 8.440 | 8.440 | 8.440 | 8.440 | 7.692 | 4,532 |
| 2022-05-16 | 8.430 | 8.430 | 8.370 | 8.370 | 7.628 | 1,226 |
| 2022-05-13 | 8.500 | 8.500 | 8.500 | 8.500 | 7.747 | 8,034 |
| 2022-05-12 | 8.030 | 8.030 | 8.030 | 8.030 | 7.319 | 307 |
| 2022-05-10 | 8.160 | 8.160 | 8.160 | 8.160 | 7.437 | 62 |
| 2022-05-09 | 8.110 | 8.110 | 8.010 | 8.020 | 7.309 | 1,786 |
| 2022-05-06 | 8.510 | 8.510 | 8.430 | 8.430 | 7.683 | 4,554 |
| 2022-05-04 | 8.670 | 8.670 | 8.620 | 8.620 | 7.856 | 1,374 |
| 2022-05-03 | 8.690 | 8.690 | 8.630 | 8.630 | 7.865 | 818 |
| 2022-04-29 | 8.680 | 8.680 | 8.680 | 8.680 | 7.911 | 798 |
| 2022-04-28 | 8.530 | 8.530 | 8.530 | 8.530 | 7.774 | 586 |
| 2022-04-27 | 8.510 | 8.510 | 8.510 | 8.510 | 7.756 | 26 |
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.