Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	8.670	8.670	8.660	8.660	7.893	1,473
2022-04-22	8.870	8.890	8.730	8.870	8.084	631
2022-04-21	9.070	9.070	9.070	9.070	8.266	160
2022-04-20	8.920	9.010	8.790	8.990	8.194	9,112
2022-04-19	8.910	8.910	8.910	8.910	8.121	98
2022-04-14	8.940	8.940	8.877	8.940	8.148	9,135
2022-04-13	8.980	9.030	8.890	9.030	8.230	2,546
2022-04-12	9.030	9.030	8.968	8.968	8.173	4,584
2022-04-08	9.070	9.070	9.020	9.060	8.257	1,461
2022-04-07	9.080	9.080	9.080	9.080	8.276	102
2022-04-05	9.150	9.180	9.150	9.150	8.339	591
2022-04-04	9.085	9.090	9.070	9.074	8.270	4,941
2022-04-01	9.060	9.060	9.060	9.060	8.257	10
2022-03-31	9.220	9.260	9.050	9.050	8.248	6,387
2022-03-30	9.169	9.169	9.169	9.169	8.357	121
2022-03-29	9.120	9.140	9.120	9.120	8.312	1,578
2022-03-28	9.026	9.030	9.026	9.026	8.226	5,997
2022-03-25	8.880	8.900	8.880	8.880	8.094	2,406
2022-03-24	9.005	9.050	8.960	8.960	8.166	2,412
2022-03-23	9.035	9.080	9.030	9.080	8.276	1,590
2022-03-22	9.000	9.010	9.000	9.010	8.212	928
2022-03-21	8.990	8.990	8.990	8.990	8.194	22
2022-03-18	8.800	8.800	8.800	8.800	8.020	28
2022-03-16	8.850	8.850	8.850	8.850	8.066	116
2022-03-15	8.335	8.360	8.270	8.290	7.556	11,646
2022-03-11	8.430	8.550	8.430	8.430	7.683	6,489
2022-03-10	8.215	8.320	8.180	8.200	7.474	11,884
2022-03-09	8.011	8.270	8.011	8.270	7.537	5,300
2022-03-07	7.720	7.900	7.530	7.890	7.191	2,109
2022-03-03	8.510	8.510	8.510	8.510	7.756	54
2022-02-25	8.400	8.630	8.400	8.400	7.656	2,155
2022-02-24	8.050	8.340	8.030	8.340	7.601	11,042
2022-02-23	8.530	8.680	8.530	8.600	7.838	7,126
2022-02-22	8.440	8.590	8.430	8.430	7.683	36,305
2022-02-21	8.630	8.630	8.610	8.610	7.847	868
2022-02-18	8.850	8.850	8.740	8.740	7.966	7,607
2022-02-17	8.880	8.880	8.850	8.850	8.066	1,126
2022-02-16	9.115	9.140	9.000	9.140	8.330	1,555
2022-02-15	9.000	9.090	9.000	9.040	8.239	7,452
2022-02-14	8.870	8.870	8.550	8.860	8.075	12,224
2022-02-11	8.800	8.840	8.690	8.800	8.020	6,768
2022-02-10	8.850	8.850	8.700	8.830	8.048	12,290
2022-02-09	8.800	8.890	8.800	8.810	8.029	30,313
2022-02-08	8.850	8.850	8.600	8.640	7.875	15,111
2022-02-07	8.890	8.890	8.820	8.866	8.080	70,359
2022-02-04	8.920	8.920	8.920	8.920	8.130	33
2022-02-03	9.120	9.120	9.120	9.120	8.312	234
2022-02-02	9.250	9.310	9.250	9.310	8.485	906
2022-02-01	9.130	9.250	9.130	9.130	8.321	525
2022-01-28	8.920	8.920	8.920	8.920	8.130	1,777
2022-01-27	8.927	8.960	8.927	8.960	8.166	1,990
2022-01-25	8.770	8.770	8.770	8.770	7.993	3,558
2022-01-24	9.080	9.080	8.820	8.820	8.039	1,455
2022-01-21	9.455	9.500	9.270	9.310	8.485	3,377
2022-01-18	9.360	9.360	9.360	9.360	8.531	1,158
2022-01-17	9.510	9.520	9.510	9.510	8.667	4,082
2022-01-14	9.390	9.390	9.390	9.390	8.558	1,340
2022-01-13	9.550	9.550	9.550	9.550	8.704	2,314
2022-01-12	9.610	9.610	9.610	9.610	8.759	8
2022-01-11	9.590	9.590	9.590	9.590	8.740	694

← NewerPage 16 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.