Technogym SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.333 | 9.503 | 9.210 | 9.503 | 9.112 | 58 |
| 2024-06-11 | 9.548 | 9.660 | 9.260 | 9.290 | 8.908 | 42,741 |
| 2024-06-10 | 9.480 | 9.570 | 9.480 | 9.523 | 9.131 | 78,194 |
| 2024-06-07 | 9.475 | 9.508 | 9.435 | 9.508 | 9.117 | 20 |
| 2024-06-06 | 9.430 | 9.485 | 9.430 | 9.430 | 9.043 | 538 |
| 2024-06-05 | 9.220 | 9.220 | 9.200 | 9.220 | 8.841 | 32 |
| 2024-06-04 | 9.200 | 9.235 | 9.165 | 9.188 | 8.810 | 19 |
| 2024-06-03 | 9.240 | 9.305 | 9.240 | 9.290 | 8.908 | 1,087 |
| 2024-05-31 | 9.230 | 9.230 | 9.175 | 9.200 | 8.822 | 1,932 |
| 2024-05-30 | 9.205 | 9.235 | 9.205 | 9.205 | 8.827 | 1,298 |
| 2024-05-29 | 9.235 | 9.255 | 9.100 | 9.103 | 8.729 | 2,694 |
| 2024-05-28 | 9.343 | 9.343 | 9.275 | 9.343 | 8.959 | 5,674 |
| 2024-05-24 | 9.250 | 9.250 | 9.100 | 9.188 | 8.810 | 2,213 |
| 2024-05-23 | 9.170 | 9.385 | 9.170 | 9.313 | 8.930 | 4,206 |
| 2024-05-22 | 9.188 | 9.290 | 9.185 | 9.280 | 8.899 | 4,057 |
| 2024-05-21 | 9.275 | 9.275 | 9.070 | 9.153 | 8.776 | 5,539 |
| 2024-05-20 | 9.325 | 9.325 | 9.188 | 9.188 | 8.810 | 7,548 |
| 2024-05-17 | 9.460 | 9.495 | 9.420 | 9.460 | 8.822 | 2,032 |
| 2024-05-16 | 9.548 | 9.548 | 9.480 | 9.548 | 8.904 | 3,263 |
| 2024-05-15 | 9.495 | 9.575 | 9.495 | 9.503 | 8.862 | 7,123 |
| 2024-05-14 | 9.528 | 9.670 | 9.490 | 9.518 | 8.876 | 2,121 |
| 2024-05-13 | 9.445 | 9.540 | 9.445 | 9.470 | 8.831 | 2,706 |
| 2024-05-10 | 9.375 | 9.535 | 9.375 | 9.495 | 8.855 | 6,013 |
| 2024-05-09 | 9.270 | 9.295 | 9.270 | 9.270 | 8.645 | 500 |
| 2024-05-08 | 9.325 | 9.325 | 9.210 | 9.215 | 8.594 | 28,059 |
| 2024-05-07 | 9.145 | 9.315 | 9.145 | 9.200 | 8.580 | 2,457 |
| 2024-05-03 | 8.945 | 9.010 | 8.945 | 9.010 | 8.402 | 277 |
| 2024-05-02 | 8.928 | 8.928 | 8.830 | 8.928 | 8.325 | 3,450 |
| 2024-05-01 | 8.938 | 8.938 | 8.938 | 8.938 | 8.335 | 0 |
| 2024-04-30 | 8.938 | 8.938 | 8.865 | 8.938 | 8.335 | 2,275 |
| 2024-04-29 | 8.880 | 8.938 | 8.880 | 8.938 | 8.335 | 304 |
| 2024-04-26 | 8.860 | 8.905 | 8.860 | 8.860 | 8.262 | 1,600 |
| 2024-04-25 | 8.825 | 8.855 | 8.770 | 8.835 | 8.239 | 2,401 |
| 2024-04-24 | 8.788 | 8.865 | 8.755 | 8.800 | 8.207 | 180 |
| 2024-04-23 | 8.685 | 8.850 | 8.640 | 8.800 | 8.207 | 540 |
| 2024-04-22 | 8.565 | 8.615 | 8.565 | 8.573 | 7.994 | 2,330 |
| 2024-04-19 | 8.485 | 8.485 | 8.470 | 8.485 | 7.913 | 34 |
| 2024-04-18 | 8.480 | 8.480 | 8.455 | 8.455 | 7.885 | 2 |
| 2024-04-17 | 8.558 | 8.558 | 8.450 | 8.558 | 7.980 | 5,662 |
| 2024-04-16 | 8.528 | 8.528 | 8.485 | 8.528 | 7.952 | 4 |
| 2024-04-15 | 8.728 | 8.755 | 8.580 | 8.660 | 8.076 | 15,824 |
| 2024-04-12 | 8.708 | 8.763 | 8.655 | 8.763 | 8.172 | 3,118 |
| 2024-04-11 | 8.690 | 8.725 | 8.620 | 8.620 | 8.039 | 17,248 |
| 2024-04-10 | 8.760 | 8.760 | 8.630 | 8.650 | 8.067 | 5,880 |
| 2024-04-09 | 8.800 | 8.800 | 8.755 | 8.773 | 8.181 | 3,190 |
| 2024-04-08 | 8.855 | 8.855 | 8.820 | 8.835 | 8.239 | 956 |
| 2024-04-05 | 8.948 | 8.948 | 8.820 | 8.948 | 8.344 | 11,943 |
| 2024-04-04 | 9.020 | 9.020 | 8.960 | 9.020 | 8.412 | 2,054 |
| 2024-04-03 | 9.045 | 9.045 | 8.960 | 9.045 | 8.435 | 177 |
| 2024-04-02 | 9.103 | 9.190 | 9.015 | 9.015 | 8.407 | 217 |
| 2024-03-28 | 9.040 | 9.200 | 8.950 | 9.148 | 8.531 | 2,248 |
| 2024-03-27 | 9.225 | 9.225 | 9.075 | 9.143 | 8.526 | 6,380 |
| 2024-03-26 | 9.205 | 9.440 | 9.205 | 9.210 | 8.589 | 3,721 |
| 2024-03-25 | 9.713 | 9.790 | 9.180 | 9.240 | 8.617 | 52,901 |
| 2024-03-22 | 9.670 | 9.670 | 9.600 | 9.670 | 9.018 | 1,361 |
| 2024-03-21 | 9.410 | 9.650 | 9.380 | 9.650 | 8.999 | 1,039 |
| 2024-03-20 | 9.358 | 9.358 | 9.340 | 9.358 | 8.726 | 4 |
| 2024-03-19 | 9.405 | 9.455 | 9.265 | 9.280 | 8.654 | 542 |
| 2024-03-18 | 9.410 | 9.410 | 9.350 | 9.410 | 8.775 | 670 |
| 2024-03-15 | 9.640 | 9.765 | 9.533 | 9.533 | 8.890 | 8 |
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.