Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 9.850 | 9.850 | 9.590 | 9.620 | 8.768 | 6,199 |
| 2022-01-07 | 9.931 | 9.931 | 9.910 | 9.931 | 9.052 | 5,462 |
| 2022-01-06 | 9.930 | 9.930 | 9.930 | 9.930 | 9.050 | 318 |
| 2022-01-05 | 10.100 | 10.100 | 10.100 | 10.100 | 9.205 | 234 |
| 2022-01-04 | 10.226 | 10.280 | 10.226 | 10.226 | 9.320 | 25,316 |
| 2021-12-30 | 9.880 | 9.990 | 9.880 | 9.931 | 9.051 | 32,108 |
| 2021-12-29 | 9.870 | 9.870 | 9.810 | 9.860 | 8.986 | 7,084 |
| 2021-12-23 | 9.710 | 9.710 | 9.710 | 9.710 | 8.850 | 624 |
| 2021-12-22 | 9.590 | 9.590 | 9.590 | 9.590 | 8.740 | 116 |
| 2021-12-21 | 9.380 | 9.380 | 9.380 | 9.380 | 8.549 | 132 |
| 2021-12-20 | 9.400 | 9.400 | 9.400 | 9.400 | 8.567 | 30 |
| 2021-12-17 | 9.590 | 9.590 | 9.280 | 9.350 | 8.522 | 7,008 |
| 2021-12-16 | 9.740 | 9.770 | 9.620 | 9.640 | 8.786 | 7,594 |
| 2021-12-15 | 9.640 | 9.640 | 9.640 | 9.640 | 8.786 | 68 |
| 2021-12-14 | 9.670 | 9.700 | 9.670 | 9.690 | 8.832 | 1,661 |
| 2021-12-13 | 9.720 | 9.750 | 9.580 | 9.720 | 8.859 | 4,454 |
| 2021-12-10 | 9.740 | 9.740 | 9.720 | 9.720 | 8.859 | 728 |
| 2021-12-09 | 9.750 | 9.750 | 9.750 | 9.750 | 8.886 | 108 |
| 2021-12-08 | 9.760 | 9.760 | 9.710 | 9.710 | 8.850 | 322 |
| 2021-12-03 | 9.550 | 9.550 | 9.550 | 9.550 | 8.704 | 40 |
| 2021-12-02 | 9.540 | 9.540 | 9.520 | 9.540 | 8.695 | 4,448 |
| 2021-12-01 | 9.690 | 9.720 | 9.690 | 9.720 | 8.859 | 2,601 |
| 2021-11-30 | 9.420 | 9.420 | 9.420 | 9.420 | 8.585 | 18,416 |
| 2021-11-29 | 9.545 | 9.556 | 9.545 | 9.556 | 8.709 | 120,763 |
| 2021-11-26 | 9.500 | 9.530 | 9.500 | 9.500 | 8.658 | 2,667 |
| 2021-11-25 | 9.580 | 9.580 | 9.580 | 9.580 | 8.731 | 524 |
| 2021-11-24 | 9.495 | 9.510 | 9.400 | 9.510 | 8.667 | 147 |
| 2021-11-23 | 9.610 | 9.610 | 9.520 | 9.520 | 8.677 | 2,148 |
| 2021-11-22 | 9.800 | 9.800 | 9.800 | 9.800 | 8.932 | 120 |
| 2021-11-18 | 9.860 | 9.860 | 9.820 | 9.860 | 8.986 | 1,522 |
| 2021-11-17 | 9.910 | 9.910 | 9.910 | 9.910 | 9.032 | 1,010 |
| 2021-11-12 | 10.240 | 10.240 | 10.240 | 10.240 | 9.333 | 496 |
| 2021-11-10 | 10.220 | 10.220 | 10.060 | 10.220 | 9.315 | 144 |
| 2021-11-04 | 10.300 | 10.300 | 10.300 | 10.300 | 9.387 | 382 |
| 2021-11-02 | 10.120 | 10.120 | 10.120 | 10.120 | 9.223 | 230 |
| 2021-11-01 | 10.100 | 10.180 | 10.100 | 10.160 | 9.260 | 4,120 |
| 2021-10-29 | 9.770 | 9.770 | 9.770 | 9.770 | 8.904 | 672 |
| 2021-10-28 | 9.830 | 9.830 | 9.830 | 9.830 | 8.959 | 28 |
| 2021-10-27 | 9.840 | 9.840 | 9.840 | 9.840 | 8.968 | 328 |
| 2021-10-26 | 9.970 | 9.970 | 9.970 | 9.970 | 9.087 | 254 |
| 2021-10-25 | 10.000 | 10.000 | 9.970 | 9.970 | 9.087 | 315 |
← NewerPage 17 of 17 · 1,001 trading days
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.