Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	9.415	9.415	9.415	9.415	9.028	0
2024-09-04	9.645	9.735	9.480	9.583	9.189	306
2024-09-03	9.660	9.708	9.645	9.708	9.309	618
2024-09-02	9.768	9.920	9.699	9.708	9.309	48,330
2024-08-30	9.680	9.743	9.680	9.743	9.342	1
2024-08-29	9.485	9.585	9.485	9.485	9.095	557
2024-08-28	9.440	9.440	9.405	9.415	9.028	1,430
2024-08-27	9.470	9.475	9.380	9.470	9.081	87
2024-08-23	9.338	9.470	9.338	9.338	8.954	2,862
2024-08-22	9.245	9.363	9.245	9.363	8.978	200
2024-08-21	9.205	9.210	9.060	9.178	8.800	232,741
2024-08-20	9.215	9.230	9.110	9.178	8.800	3,690
2024-08-19	9.158	9.158	9.080	9.158	8.781	1,416
2024-08-16	9.313	9.320	9.080	9.080	8.707	1,404
2024-08-15	9.188	9.188	9.188	9.188	8.810	0
2024-08-14	9.215	9.300	9.215	9.230	8.851	314
2024-08-13	9.168	9.168	9.168	9.168	8.791	0
2024-08-12	9.100	9.108	9.100	9.108	8.733	302
2024-08-09	8.983	8.995	8.953	8.953	8.585	3,998
2024-08-08	8.933	8.933	8.910	8.933	8.566	550
2024-08-07	9.010	9.095	9.000	9.095	8.721	20
2024-08-06	8.928	9.060	8.805	8.933	8.566	2,154
2024-08-05	8.595	9.060	8.595	8.923	8.556	2,317
2024-08-02	9.230	9.624	9.230	9.230	8.851	136,350
2024-08-01	9.078	9.078	8.973	8.973	8.604	9,495
2024-07-31	9.168	9.168	9.085	9.168	8.791	2
2024-07-30	9.100	9.210	9.100	9.210	8.832	6
2024-07-29	9.190	9.190	9.060	9.060	8.688	112
2024-07-26	9.130	9.130	9.090	9.090	8.717	10
2024-07-25	9.130	9.130	9.095	9.103	8.729	214
2024-07-24	9.345	9.345	9.260	9.303	8.920	4,373
2024-07-23	9.533	9.533	9.533	9.533	9.141	0
2024-07-22	9.510	9.595	9.510	9.558	9.165	19,754
2024-07-19	9.485	9.520	9.330	9.513	9.122	482
2024-07-18	9.625	9.625	9.508	9.508	9.117	11
2024-07-17	9.685	9.685	9.588	9.588	9.194	120
2024-07-16	9.685	9.685	9.670	9.670	9.273	610
2024-07-15	9.798	9.825	9.710	9.805	9.402	5,084
2024-07-12	9.808	9.808	9.808	9.808	9.405	0
2024-07-11	9.758	9.800	9.748	9.748	9.347	14
2024-07-10	9.753	9.798	9.753	9.798	9.395	13,646
2024-07-09	9.713	9.810	9.713	9.713	9.313	11
2024-07-08	9.720	9.728	9.720	9.728	9.328	4
2024-07-05	9.708	9.715	9.708	9.708	9.309	2
2024-07-04	9.725	9.725	9.573	9.573	9.179	1,100
2024-07-03	9.650	9.815	9.650	9.815	9.412	60
2024-07-02	9.650	9.680	9.590	9.680	9.282	4
2024-07-01	9.723	9.723	9.723	9.723	9.323	0
2024-06-28	9.713	9.713	9.620	9.713	9.313	190
2024-06-27	9.638	9.703	9.638	9.703	9.304	13,807
2024-06-26	9.543	9.560	9.475	9.475	9.086	26,361
2024-06-25	9.675	9.675	9.588	9.588	9.194	10
2024-06-24	9.605	9.708	9.605	9.708	9.309	1,886
2024-06-21	9.490	9.535	9.490	9.490	9.100	1,002
2024-06-20	9.528	9.533	9.425	9.533	9.141	8
2024-06-19	9.513	9.558	9.301	9.558	9.165	100,920
2024-06-18	9.435	9.513	9.435	9.513	9.122	31,820
2024-06-17	9.318	9.320	9.280	9.280	8.899	5
2024-06-14	9.335	9.335	9.185	9.220	8.841	824
2024-06-13	9.410	9.410	9.295	9.410	9.023	30,800

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3800 EUR
2025-05-19	0.3000 EUR
2024-05-20	0.2600 EUR
2023-05-22	0.2500 EUR
2022-05-23	0.1600 EUR
2021-05-24	0.2200 EUR
2019-05-20	0.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.