Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 9.200 | 9.200 | 9.125 | 9.125 | 9.125 | 1,000 |
| 2026-07-27 | 9.420 | 9.435 | 9.420 | 9.435 | 9.435 | 9 |
| 2026-07-24 | 9.290 | 9.340 | 9.290 | 9.290 | 9.290 | 13 |
| 2026-07-23 | 9.360 | 9.370 | 9.300 | 9.370 | 9.370 | 1,900 |
| 2026-07-22 | 9.390 | 9.395 | 9.370 | 9.390 | 9.390 | 202 |
| 2026-07-21 | 9.395 | 9.395 | 9.335 | 9.370 | 9.370 | 17,941 |
| 2026-07-20 | 9.435 | 9.440 | 9.380 | 9.380 | 9.380 | 371 |
| 2026-07-17 | 9.515 | 9.515 | 9.373 | 9.515 | 9.515 | 177,023 |
| 2026-07-16 | 9.500 | 9.630 | 9.500 | 9.610 | 9.610 | 795 |
| 2026-07-15 | 9.515 | 9.515 | 9.490 | 9.515 | 9.515 | 1,683 |
| 2026-07-14 | 9.620 | 9.620 | 9.435 | 9.540 | 9.540 | 978 |
| 2026-07-10 | 9.610 | 9.770 | 9.610 | 9.730 | 9.730 | 398 |
| 2026-07-09 | 9.590 | 9.590 | 9.470 | 9.590 | 9.590 | 561 |
| 2026-07-08 | 9.660 | 9.660 | 9.560 | 9.600 | 9.600 | 835 |
| 2026-07-07 | 9.770 | 9.770 | 9.670 | 9.760 | 9.760 | 735 |
| 2026-07-06 | 10.020 | 10.020 | 9.790 | 9.820 | 9.820 | 2,451 |
| 2026-07-03 | 9.530 | 10.140 | 9.530 | 10.140 | 10.140 | 94,602 |
| 2026-07-02 | 9.765 | 9.800 | 9.450 | 9.500 | 9.500 | 10,108 |
| 2026-07-01 | 9.110 | 9.520 | 9.110 | 9.420 | 9.420 | 5,892 |
| 2026-06-30 | 8.705 | 8.840 | 8.550 | 8.840 | 8.840 | 2 |
| 2026-06-29 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 1 |
| 2026-06-26 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 3 |
| 2026-06-25 | 8.730 | 8.730 | 8.710 | 8.710 | 8.710 | 42 |
| 2026-06-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,637 |
| 2026-06-23 | 8.655 | 8.660 | 8.480 | 8.620 | 8.620 | 3,919 |
| 2026-06-22 | 8.930 | 8.980 | 8.580 | 8.680 | 8.680 | 5,189 |
| 2026-06-19 | 9.065 | 9.110 | 9.030 | 9.110 | 8.850 | 2,483 |
| 2026-06-18 | 9.090 | 9.090 | 9.090 | 9.090 | 8.831 | 300 |
| 2026-06-17 | 9.240 | 9.240 | 9.175 | 9.240 | 8.976 | 1,429 |
| 2026-06-16 | 9.455 | 9.630 | 9.280 | 9.280 | 9.015 | 585 |
| 2026-06-15 | 9.360 | 9.520 | 9.360 | 9.360 | 9.093 | 86 |
| 2026-06-12 | 9.190 | 9.280 | 9.190 | 9.190 | 8.928 | 2,955 |
| 2026-06-11 | 9.050 | 9.110 | 9.050 | 9.055 | 8.797 | 1,590 |
| 2026-06-10 | 9.185 | 9.260 | 9.000 | 9.000 | 8.743 | 242 |
| 2026-06-09 | 8.840 | 9.365 | 8.840 | 9.250 | 8.986 | 3,534 |
| 2026-06-08 | 8.765 | 8.800 | 8.390 | 8.700 | 8.452 | 6,136 |
| 2026-06-05 | 8.770 | 8.770 | 8.620 | 8.620 | 8.374 | 51 |
| 2026-06-04 | 8.780 | 8.780 | 8.780 | 8.780 | 8.529 | 2,446 |
| 2026-06-03 | 8.890 | 8.890 | 8.730 | 8.730 | 8.481 | 223 |
| 2026-06-02 | 9.045 | 9.190 | 8.830 | 8.970 | 8.714 | 662 |
| 2026-06-01 | 8.920 | 8.920 | 8.920 | 8.920 | 8.665 | 648 |
| 2026-05-29 | 8.900 | 9.180 | 8.870 | 8.870 | 8.617 | 3,165 |
| 2026-05-28 | 8.930 | 9.150 | 8.680 | 8.930 | 8.675 | 709 |
| 2026-05-27 | 8.930 | 8.950 | 8.710 | 8.870 | 8.617 | 341 |
| 2026-05-26 | 8.870 | 9.000 | 8.870 | 8.870 | 8.617 | 942 |
| 2026-05-22 | 8.635 | 8.670 | 8.620 | 8.640 | 8.393 | 2,834 |
| 2026-05-21 | 8.590 | 8.630 | 8.570 | 8.600 | 8.355 | 1,575 |
| 2026-05-20 | 8.550 | 8.640 | 8.290 | 8.560 | 8.316 | 1,619 |
| 2026-05-19 | 8.480 | 8.560 | 8.480 | 8.480 | 8.238 | 6,815 |
| 2026-05-18 | 8.440 | 8.480 | 8.420 | 8.480 | 8.238 | 3,449 |
| 2026-05-15 | 8.440 | 8.440 | 8.370 | 8.440 | 8.199 | 137 |
| 2026-05-14 | 8.570 | 8.600 | 8.550 | 8.600 | 8.355 | 2,183 |
| 2026-05-13 | 8.500 | 8.790 | 8.500 | 8.540 | 8.296 | 306 |
| 2026-05-12 | 8.650 | 8.650 | 8.480 | 8.540 | 8.296 | 1,342 |
| 2026-05-11 | 8.730 | 8.730 | 8.610 | 8.690 | 8.442 | 2,080 |
| 2026-05-08 | 8.700 | 8.740 | 8.700 | 8.720 | 8.471 | 1,601 |
| 2026-05-07 | 8.765 | 8.840 | 8.740 | 8.740 | 8.491 | 2,114 |
| 2026-05-06 | 8.630 | 8.830 | 8.630 | 8.780 | 8.529 | 3,472 |
| 2026-05-05 | 8.610 | 8.610 | 8.530 | 8.570 | 8.325 | 10,453 |
| 2026-04-30 | 8.460 | 8.470 | 8.460 | 8.460 | 8.219 | 2,324 |
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.