Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	8.940	8.970	8.940	8.970	8.538	161
2024-10-25	8.900	8.900	8.900	8.900	8.471	294
2024-10-22	8.970	8.970	8.970	8.970	8.538	232
2024-10-21	9.120	9.120	9.040	9.040	8.604	2,087
2024-10-18	9.130	9.130	9.130	9.130	8.690	254
2024-10-17	9.080	9.090	9.080	9.080	8.642	386
2024-10-16	8.980	8.990	8.970	8.970	8.538	726
2024-10-15	8.960	8.980	8.920	8.920	8.490	1,886
2024-10-11	8.950	8.950	8.930	8.950	8.519	592
2024-10-10	8.980	8.980	8.940	8.980	8.547	1,185
2024-10-09	9.020	9.020	9.020	9.020	8.585	4
2024-10-08	8.990	9.000	8.990	9.000	8.566	372
2024-10-07	9.045	9.060	8.950	9.020	8.585	2,020
2024-10-04	8.940	9.070	8.940	9.070	8.633	1,661
2024-10-03	8.930	8.930	8.890	8.900	8.471	1,074
2024-10-02	9.060	9.060	9.060	9.060	8.623	104
2024-10-01	9.200	9.200	9.050	9.109	8.670	130,407
2024-09-27	9.350	9.350	9.350	9.350	8.899	947
2024-09-26	9.240	9.240	9.240	9.240	8.795	130
2024-09-25	9.180	9.200	9.180	9.200	8.757	584
2024-09-23	9.300	9.300	9.300	9.300	8.852	1
2024-09-20	9.100	9.100	9.100	9.100	8.662	900
2024-09-19	9.340	9.370	9.340	9.360	8.909	1,644
2024-09-18	9.135	9.150	9.110	9.150	8.709	511
2024-09-17	9.105	9.120	9.010	9.120	8.681	1,463
2024-09-13	9.120	9.120	9.080	9.120	8.681	1,202
2024-09-12	9.060	9.060	9.060	9.060	8.623	218
2024-09-11	9.200	9.220	9.120	9.120	8.681	2,666
2024-09-10	9.180	9.180	9.160	9.170	8.728	1,104
2024-09-09	9.200	9.200	9.160	9.200	8.757	1,092
2024-09-06	9.200	9.252	9.100	9.182	8.740	110,380
2024-09-05	9.200	9.210	9.130	9.210	8.766	269
2024-09-04	9.220	9.220	9.140	9.140	8.700	371
2024-09-03	9.370	9.370	9.290	9.290	8.842	1,620
2024-09-02	9.535	9.580	9.500	9.500	9.042	199
2024-08-30	9.510	9.570	9.510	9.540	9.080	817
2024-08-29	9.470	9.470	9.470	9.470	9.014	528
2024-08-28	9.420	9.420	9.410	9.410	8.957	420
2024-08-27	9.360	9.370	9.350	9.370	8.919	1,110
2024-08-23	9.320	9.340	9.300	9.340	8.890	454
2024-08-22	9.320	9.320	9.300	9.300	8.852	1,028
2024-08-21	9.270	9.280	9.260	9.280	8.833	842
2024-08-20	9.280	9.280	9.280	9.280	8.833	214
2024-08-19	9.300	9.310	9.300	9.310	8.861	364
2024-08-16	9.320	9.320	9.320	9.320	8.871	308
2024-08-14	9.080	9.080	9.080	9.080	8.642	30
2024-08-13	9.010	9.010	9.010	9.010	8.576	14
2024-08-12	8.960	8.960	8.960	8.960	8.528	114
2024-08-06	8.820	8.820	8.820	8.820	8.395	8
2024-07-30	9.280	9.420	9.280	9.280	8.833	486
2024-07-29	9.360	9.370	9.350	9.350	8.899	3
2024-07-19	9.510	9.510	9.510	9.510	9.052	19
2024-07-12	9.650	9.650	9.600	9.650	9.185	3
2024-07-10	9.620	9.650	9.620	9.620	9.156	1
2024-07-09	9.670	9.670	9.670	9.670	9.204	1
2024-07-03	9.530	9.610	9.530	9.610	9.147	542
2024-07-01	9.410	9.410	9.410	9.410	8.957	16
2024-06-28	9.390	9.390	9.390	9.390	8.938	362
2024-06-27	9.460	9.460	9.460	9.460	9.004	4
2024-06-26	9.420	9.420	9.390	9.410	8.957	18

← NewerPage 8 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.