Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	8.460	8.470	8.460	8.460	8.219	2,324
2026-04-29	8.510	8.690	8.480	8.480	8.238	21
2026-04-28	8.520	8.560	8.510	8.510	8.267	1,523
2026-04-24	8.345	8.450	8.310	8.375	8.136	5,342
2026-04-21	8.520	8.520	8.430	8.440	8.199	5,698
2026-04-20	8.480	8.480	8.470	8.470	8.228	1,178
2026-04-17	8.390	8.510	8.390	8.510	8.267	122
2026-04-16	8.370	8.400	8.370	8.400	8.160	81
2026-04-15	8.270	8.270	8.270	8.270	8.034	42
2026-04-13	8.060	8.120	8.020	8.120	7.888	44
2026-04-10	8.200	8.330	8.200	8.200	7.966	784
2026-04-09	8.100	8.100	8.100	8.100	7.869	60
2026-04-08	8.200	8.240	8.200	8.240	8.005	87
2026-04-07	7.955	8.005	7.940	8.005	7.777	6,116
2026-04-02	7.670	7.670	7.670	7.670	7.451	2
2026-04-01	7.770	7.980	7.720	7.900	7.675	1,193
2026-03-31	7.740	7.850	7.740	7.760	7.539	372
2026-03-30	7.680	7.780	7.670	7.780	7.558	179
2026-03-27	7.670	7.670	7.630	7.640	7.422	147
2026-03-25	7.760	7.760	7.710	7.710	7.490	802
2026-03-23	7.770	7.930	7.560	7.760	7.539	3,080
2026-03-20	7.770	7.770	7.690	7.690	7.471	28,029
2026-03-19	8.010	8.010	7.710	7.720	7.500	63
2026-03-18	7.860	7.860	7.800	7.830	7.607	1,290
2026-03-17	8.275	8.430	8.095	8.140	7.908	817
2026-03-16	8.500	8.500	8.260	8.260	8.024	193
2026-03-13	8.580	8.580	8.580	8.580	8.335	10
2026-03-12	8.730	8.730	8.610	8.620	8.374	1,141
2026-03-11	8.810	8.810	8.810	8.810	8.559	20
2026-03-10	8.910	8.965	8.910	8.930	8.675	710
2026-03-09	8.650	8.650	8.600	8.650	8.403	2,897
2026-03-06	8.980	8.980	8.980	8.980	8.724	37
2026-03-05	9.070	9.070	9.020	9.070	8.811	23
2026-03-04	9.075	9.100	8.770	9.040	8.782	996
2026-03-03	8.970	8.970	8.880	8.970	8.714	104
2026-03-02	9.210	9.210	9.170	9.210	8.947	3,075
2026-02-27	9.480	9.490	9.480	9.480	9.209	51
2026-02-26	9.415	9.500	9.360	9.500	9.229	777
2026-02-25	9.435	9.472	9.435	9.472	9.202	14,824
2026-02-24	9.360	9.360	9.350	9.350	9.083	98
2026-02-20	9.415	9.470	9.230	9.430	9.161	23
2026-02-19	9.380	9.380	9.380	9.380	9.112	15
2026-02-18	9.390	9.390	9.380	9.390	9.122	22
2026-02-17	9.425	9.470	9.220	9.470	9.200	56
2026-02-16	9.530	9.530	9.470	9.470	9.200	41
2026-02-13	9.690	9.690	9.520	9.620	9.345	369
2026-02-12	9.720	9.820	9.720	9.820	9.540	117
2026-02-11	9.560	9.560	9.520	9.520	9.248	3
2026-02-10	9.750	9.750	9.660	9.660	9.384	171
2026-02-09	9.650	9.850	9.650	9.710	9.433	1,380
2026-02-06	9.505	9.520	9.390	9.520	9.248	58
2026-02-05	9.410	9.450	9.410	9.440	9.171	83
2026-02-04	9.475	9.500	9.320	9.340	9.073	4,451
2026-02-03	9.600	9.600	9.600	9.600	9.326	1
2026-02-02	9.525	9.580	9.470	9.580	9.307	56
2026-01-29	9.740	9.740	9.700	9.700	9.423	11,935
2026-01-28	9.840	9.840	9.830	9.840	9.559	20
2026-01-27	10.080	10.080	9.860	9.860	9.579	391
2026-01-26	10.090	10.140	10.060	10.140	9.851	321
2026-01-23	10.260	10.260	10.060	10.060	9.773	657

← NewerPage 3 of 17 · 1,004 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.