Tamburi Investment Partners S.p.A. historical data

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

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

← NewerPage 2 of 17 · 1,000 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.