Tamburi Investment Partners S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 8.260 | 8.260 | 8.260 | 8.260 | 7.862 | 16 |
| 2025-05-29 | 8.070 | 8.230 | 8.050 | 8.050 | 7.662 | 34 |
| 2025-05-27 | 8.080 | 8.105 | 8.080 | 8.105 | 7.714 | 489 |
| 2025-05-23 | 7.915 | 7.960 | 7.800 | 7.950 | 7.567 | 591 |
| 2025-05-20 | 8.160 | 8.160 | 8.160 | 8.160 | 7.767 | 3 |
| 2025-05-19 | 8.170 | 8.240 | 8.170 | 8.240 | 7.843 | 582 |
| 2025-05-16 | 8.160 | 8.220 | 8.160 | 8.220 | 7.824 | 652 |
| 2025-05-15 | 8.075 | 8.075 | 8.050 | 8.050 | 7.662 | 2,251 |
| 2025-05-14 | 8.140 | 8.300 | 8.100 | 8.100 | 7.710 | 67 |
| 2025-05-09 | 7.975 | 7.975 | 7.975 | 7.975 | 7.591 | 394 |
| 2025-05-08 | 7.890 | 7.890 | 7.890 | 7.890 | 7.510 | 100 |
| 2025-05-07 | 7.855 | 7.880 | 7.770 | 7.880 | 7.500 | 59 |
| 2025-05-02 | 7.710 | 7.710 | 7.710 | 7.710 | 7.339 | 23 |
| 2025-04-30 | 7.540 | 7.540 | 7.540 | 7.540 | 7.177 | 1,458 |
| 2025-04-29 | 7.525 | 7.560 | 7.420 | 7.520 | 7.158 | 207 |
| 2025-04-28 | 7.690 | 7.690 | 7.690 | 7.690 | 7.319 | 1 |
| 2025-04-25 | 7.660 | 7.730 | 7.655 | 7.655 | 7.286 | 1,094 |
| 2025-04-24 | 7.585 | 7.665 | 7.580 | 7.665 | 7.296 | 258 |
| 2025-04-23 | 7.490 | 7.490 | 7.490 | 7.490 | 7.129 | 428 |
| 2025-04-22 | 7.310 | 7.440 | 7.310 | 7.330 | 6.977 | 3,143 |
| 2025-04-17 | 7.320 | 7.320 | 7.280 | 7.290 | 6.939 | 71 |
| 2025-04-16 | 7.415 | 7.440 | 7.370 | 7.370 | 7.015 | 647 |
| 2025-04-15 | 7.340 | 7.360 | 7.340 | 7.360 | 7.005 | 1,040 |
| 2025-04-14 | 7.280 | 7.280 | 7.280 | 7.280 | 6.929 | 344 |
| 2025-04-11 | 7.130 | 7.130 | 6.970 | 7.130 | 6.786 | 3,574 |
| 2025-04-10 | 7.070 | 7.070 | 7.070 | 7.070 | 6.729 | 334 |
| 2025-04-09 | 6.920 | 6.920 | 6.840 | 6.920 | 6.587 | 186 |
| 2025-04-08 | 6.820 | 6.950 | 6.820 | 6.945 | 6.610 | 759 |
| 2025-04-07 | 6.760 | 6.760 | 6.490 | 6.630 | 6.311 | 1,959 |
| 2025-04-04 | 7.140 | 7.140 | 6.830 | 6.830 | 6.501 | 37 |
| 2025-04-03 | 7.240 | 7.240 | 7.140 | 7.140 | 6.796 | 2,127 |
| 2025-04-02 | 7.360 | 7.360 | 7.210 | 7.210 | 6.863 | 920 |
| 2025-04-01 | 7.430 | 7.430 | 7.430 | 7.430 | 7.072 | 130 |
| 2025-03-31 | 7.590 | 7.590 | 7.400 | 7.400 | 7.043 | 56 |
| 2025-03-28 | 7.700 | 7.730 | 7.620 | 7.620 | 7.253 | 1,929 |
| 2025-03-27 | 7.710 | 7.710 | 7.690 | 7.690 | 7.319 | 111 |
| 2025-03-26 | 7.895 | 7.950 | 7.745 | 7.762 | 7.388 | 244,301 |
| 2025-03-24 | 7.840 | 7.840 | 7.820 | 7.820 | 7.443 | 995 |
| 2025-03-21 | 7.880 | 7.890 | 7.880 | 7.890 | 7.510 | 206 |
| 2025-03-19 | 8.030 | 8.030 | 7.970 | 8.030 | 7.643 | 135 |
| 2025-03-18 | 8.030 | 8.070 | 8.030 | 8.070 | 7.681 | 157 |
| 2025-03-17 | 7.840 | 7.840 | 7.840 | 7.840 | 7.462 | 11 |
| 2025-03-14 | 7.945 | 7.945 | 7.880 | 7.945 | 7.562 | 222 |
| 2025-03-13 | 7.905 | 7.970 | 7.880 | 7.880 | 7.500 | 44,711 |
| 2025-03-12 | 7.900 | 7.920 | 7.900 | 7.900 | 7.519 | 419 |
| 2025-03-11 | 7.910 | 7.910 | 7.910 | 7.910 | 7.529 | 14 |
| 2025-03-10 | 8.100 | 8.100 | 7.930 | 7.950 | 7.567 | 381 |
| 2025-03-07 | 7.970 | 7.970 | 7.950 | 7.950 | 7.567 | 32 |
| 2025-03-06 | 7.990 | 7.990 | 7.980 | 7.980 | 7.595 | 100 |
| 2025-03-04 | 8.120 | 8.120 | 8.050 | 8.050 | 7.662 | 360 |
| 2025-03-03 | 8.245 | 8.260 | 8.090 | 8.250 | 7.852 | 202 |
| 2025-02-28 | 8.220 | 8.220 | 8.210 | 8.220 | 7.824 | 96 |
| 2025-02-27 | 8.260 | 8.260 | 8.240 | 8.240 | 7.843 | 42 |
| 2025-02-26 | 8.280 | 8.380 | 8.280 | 8.370 | 7.967 | 209 |
| 2025-02-25 | 8.240 | 8.270 | 8.240 | 8.270 | 7.872 | 245 |
| 2025-02-24 | 8.250 | 8.250 | 8.220 | 8.250 | 7.852 | 502 |
| 2025-02-21 | 8.370 | 8.370 | 8.370 | 8.370 | 7.967 | 600 |
| 2025-02-20 | 8.290 | 8.290 | 8.285 | 8.290 | 7.891 | 34,077 |
| 2025-02-19 | 8.490 | 8.490 | 8.349 | 8.349 | 7.946 | 61,201 |
| 2025-02-17 | 8.570 | 8.570 | 8.479 | 8.479 | 8.070 | 43,362 |
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.