Tamburi Investment Partners S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	8.665	8.740	8.500	8.740	8.319	460
2025-02-13	8.630	8.650	8.630	8.650	8.233	8
2025-02-12	8.420	8.450	8.420	8.420	8.014	36
2025-02-11	8.450	8.480	8.370	8.370	7.967	7
2025-02-10	8.450	8.450	8.370	8.450	8.043	17
2025-02-07	8.710	8.710	8.710	8.710	8.290	2
2025-02-06	8.390	8.590	8.390	8.480	8.071	42
2025-02-05	8.360	8.360	8.360	8.360	7.957	15
2025-02-04	8.470	8.470	8.440	8.470	8.062	1,454
2025-02-03	8.385	8.410	8.300	8.410	8.005	27
2025-01-31	8.450	8.500	8.450	8.500	8.090	97
2025-01-30	8.520	8.520	8.520	8.520	8.109	2
2025-01-29	8.290	8.290	8.290	8.290	7.891	1
2025-01-28	8.250	8.250	8.210	8.250	7.852	215
2025-01-27	8.300	8.300	8.230	8.230	7.833	51
2025-01-24	8.350	8.370	8.350	8.370	7.967	41
2025-01-23	8.340	8.340	8.270	8.310	7.910	510
2025-01-22	8.325	8.350	8.310	8.320	7.919	457
2025-01-21	8.240	8.240	8.240	8.240	7.843	59
2025-01-17	8.250	8.340	8.250	8.340	7.938	549
2025-01-16	8.250	8.250	8.210	8.230	7.833	4,734
2025-01-15	8.260	8.260	8.260	8.260	7.862	2
2025-01-14	8.220	8.220	8.190	8.220	7.824	5,680
2025-01-09	8.345	8.370	8.230	8.293	7.893	28,502
2025-01-08	8.420	8.480	8.310	8.347	7.945	9,232
2025-01-06	8.500	8.520	8.440	8.440	8.033	151
2025-01-03	8.570	8.580	8.460	8.480	8.071	1,104
2025-01-02	8.450	8.560	8.440	8.560	8.148	371
2024-12-30	8.345	8.440	8.200	8.390	7.986	977
2024-12-27	8.285	8.330	8.260	8.300	7.900	766
2024-12-23	8.190	8.320	8.130	8.190	7.795	48
2024-12-20	8.520	8.520	8.520	8.520	8.109	28
2024-12-19	8.310	8.310	8.140	8.140	7.748	421
2024-12-18	8.275	8.370	8.080	8.370	7.967	165
2024-12-17	8.335	8.530	8.230	8.230	7.833	935
2024-12-16	8.375	8.540	8.350	8.350	7.948	197
2024-12-13	8.420	8.430	8.400	8.430	8.024	95
2024-12-12	8.440	8.440	8.440	8.440	8.033	1
2024-12-11	8.430	8.430	8.430	8.430	8.024	162
2024-12-10	8.400	8.400	8.380	8.380	7.976	2,274
2024-12-09	8.450	8.450	8.450	8.450	8.043	236
2024-12-06	8.410	8.410	8.410	8.410	8.005	2
2024-12-05	8.340	8.340	8.340	8.340	7.938	1
2024-12-04	8.315	8.390	8.160	8.390	7.986	10
2024-12-03	8.350	8.350	8.350	8.350	7.948	112
2024-12-02	8.360	8.360	8.320	8.360	7.957	177
2024-11-28	8.390	8.390	8.390	8.390	7.986	27
2024-11-26	8.440	8.500	8.410	8.410	8.005	5
2024-11-25	8.420	8.560	8.420	8.440	8.033	99,080
2024-11-21	8.410	8.410	8.370	8.410	8.005	302
2024-11-19	8.490	8.490	8.420	8.420	8.014	1
2024-11-18	8.560	8.560	8.480	8.480	8.071	445
2024-11-15	8.720	8.720	8.720	8.720	8.300	14
2024-11-08	8.720	8.720	8.680	8.720	8.300	62
2024-11-07	8.600	8.600	8.600	8.600	8.186	224
2024-11-05	8.560	8.560	8.520	8.560	8.148	658
2024-11-04	8.640	8.640	8.590	8.590	8.176	567
2024-11-01	8.640	8.640	8.630	8.640	8.224	201
2024-10-31	8.750	8.750	8.670	8.670	8.252	211
2024-10-30	8.880	8.880	8.780	8.780	8.357	1,092

← NewerPage 7 of 17 · 1,001 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.