Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-24 | 9.250 | 9.250 | 9.250 | 9.250 | 8.804 | 10 |
| 2024-06-21 | 9.380 | 9.380 | 9.380 | 9.380 | 8.785 | 1 |
| 2024-06-10 | 9.570 | 9.570 | 9.570 | 9.570 | 8.963 | 3 |
| 2024-06-06 | 9.540 | 9.540 | 9.540 | 9.540 | 8.935 | 13 |
| 2024-06-04 | 9.680 | 9.680 | 9.680 | 9.680 | 9.066 | 1 |
| 2024-06-03 | 9.550 | 9.550 | 9.550 | 9.550 | 8.944 | 10 |
| 2024-05-29 | 9.350 | 9.350 | 9.350 | 9.350 | 8.757 | 1 |
| 2024-05-28 | 9.590 | 9.590 | 9.590 | 9.590 | 8.982 | 1 |
| 2024-05-24 | 9.440 | 9.440 | 9.420 | 9.420 | 8.823 | 550 |
| 2024-05-23 | 9.820 | 9.850 | 9.620 | 9.620 | 9.010 | 20 |
| 2024-05-22 | 9.770 | 9.770 | 9.770 | 9.770 | 9.151 | 10 |
| 2024-05-21 | 9.760 | 9.800 | 9.760 | 9.760 | 9.141 | 519 |
| 2024-05-20 | 9.550 | 9.750 | 9.550 | 9.750 | 9.132 | 903 |
| 2024-05-16 | 9.435 | 9.550 | 9.420 | 9.550 | 8.944 | 36 |
| 2024-05-14 | 9.435 | 9.450 | 9.400 | 9.400 | 8.804 | 39 |
| 2024-05-13 | 9.415 | 9.470 | 9.400 | 9.420 | 8.823 | 257 |
| 2024-05-10 | 9.370 | 9.370 | 9.330 | 9.330 | 8.738 | 414 |
| 2024-05-09 | 9.400 | 9.440 | 9.400 | 9.440 | 8.841 | 7 |
| 2024-05-08 | 9.340 | 9.340 | 9.340 | 9.340 | 8.748 | 154 |
| 2024-05-07 | 9.260 | 9.260 | 9.260 | 9.260 | 8.673 | 1 |
| 2024-05-03 | 9.180 | 9.180 | 9.180 | 9.180 | 8.598 | 386 |
| 2024-04-30 | 9.165 | 9.260 | 9.120 | 9.120 | 8.542 | 1,762 |
| 2024-04-26 | 9.020 | 9.020 | 9.020 | 9.020 | 8.448 | 1 |
| 2024-04-23 | 9.210 | 9.220 | 9.210 | 9.210 | 8.626 | 42 |
| 2024-04-22 | 9.120 | 9.160 | 9.120 | 9.130 | 8.551 | 561 |
| 2024-04-17 | 9.310 | 9.310 | 9.310 | 9.310 | 8.720 | 3 |
| 2024-04-16 | 9.170 | 9.170 | 9.170 | 9.170 | 8.589 | 29 |
| 2024-04-11 | 9.640 | 9.640 | 9.570 | 9.616 | 9.006 | 86,567 |
| 2024-04-08 | 9.880 | 9.880 | 9.880 | 9.880 | 9.254 | 2 |
| 2024-04-05 | 9.690 | 9.690 | 9.690 | 9.690 | 9.076 | 3 |
| 2024-03-28 | 10.000 | 10.000 | 9.930 | 9.963 | 9.332 | 23,583 |
| 2024-03-27 | 10.040 | 10.080 | 10.040 | 10.040 | 9.403 | 74 |
| 2024-03-26 | 10.020 | 10.020 | 10.020 | 10.020 | 9.385 | 3 |
| 2024-03-25 | 9.980 | 10.000 | 9.980 | 9.980 | 9.347 | 1,547 |
| 2024-03-20 | 9.850 | 9.850 | 9.850 | 9.850 | 9.225 | 1 |
| 2024-03-19 | 9.760 | 9.860 | 9.760 | 9.860 | 9.235 | 67 |
| 2024-03-18 | 9.175 | 9.710 | 9.120 | 9.530 | 8.926 | 64 |
| 2024-03-14 | 8.960 | 8.960 | 8.960 | 8.960 | 8.392 | 2 |
| 2024-03-12 | 8.870 | 8.870 | 8.870 | 8.870 | 8.308 | 5 |
| 2024-03-08 | 8.980 | 8.980 | 8.980 | 8.980 | 8.411 | 5 |
| 2024-03-06 | 8.940 | 8.960 | 8.930 | 8.950 | 8.383 | 449 |
| 2024-03-05 | 8.950 | 8.950 | 8.880 | 8.950 | 8.383 | 533 |
| 2024-03-01 | 8.920 | 8.920 | 8.910 | 8.910 | 8.345 | 9,687 |
| 2024-02-29 | 8.930 | 8.930 | 8.920 | 8.930 | 8.363 | 25,301 |
| 2024-02-28 | 9.013 | 9.013 | 8.980 | 9.013 | 8.441 | 16,334 |
| 2024-02-27 | 9.124 | 9.124 | 9.124 | 9.124 | 8.546 | 6,830 |
| 2024-02-26 | 9.170 | 9.170 | 9.162 | 9.162 | 8.581 | 20,258 |
| 2024-02-20 | 9.170 | 9.170 | 9.080 | 9.080 | 8.504 | 103 |
| 2024-02-19 | 9.180 | 9.180 | 9.180 | 9.180 | 8.598 | 101 |
| 2024-02-16 | 9.140 | 9.140 | 9.100 | 9.100 | 8.523 | 658 |
| 2024-02-15 | 9.160 | 9.160 | 9.160 | 9.160 | 8.579 | 2 |
| 2024-02-14 | 9.090 | 9.090 | 9.090 | 9.090 | 8.514 | 296 |
| 2024-02-13 | 9.150 | 9.150 | 9.150 | 9.150 | 8.570 | 1 |
| 2024-02-12 | 9.130 | 9.130 | 9.130 | 9.130 | 8.551 | 25 |
| 2024-02-09 | 9.110 | 9.110 | 9.110 | 9.110 | 8.532 | 5 |
| 2024-02-08 | 9.085 | 9.085 | 9.085 | 9.085 | 8.509 | 1,238 |
| 2024-02-07 | 9.055 | 9.060 | 9.010 | 9.010 | 8.439 | 769 |
| 2024-02-05 | 9.040 | 9.040 | 9.040 | 9.040 | 8.467 | 4 |
| 2024-01-29 | 9.130 | 9.130 | 9.130 | 9.130 | 8.551 | 10 |
| 2024-01-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.373 | 2 |
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.