Technogym SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.650 | 9.685 | 9.590 | 9.630 | 8.981 | 29,381 |
| 2024-03-13 | 9.545 | 9.708 | 9.545 | 9.708 | 9.053 | 457 |
| 2024-03-12 | 9.380 | 9.410 | 9.380 | 9.388 | 8.754 | 1,555 |
| 2024-03-11 | 9.275 | 9.355 | 9.275 | 9.275 | 8.649 | 29 |
| 2024-03-08 | 9.210 | 9.255 | 9.210 | 9.240 | 8.617 | 1,630 |
| 2024-03-07 | 9.148 | 9.200 | 9.148 | 9.148 | 8.531 | 160 |
| 2024-03-06 | 8.918 | 8.978 | 8.835 | 8.978 | 8.372 | 1,440 |
| 2024-03-05 | 8.850 | 8.933 | 8.850 | 8.933 | 8.330 | 175 |
| 2024-03-04 | 8.710 | 8.710 | 8.708 | 8.708 | 8.120 | 5 |
| 2024-03-01 | 8.723 | 8.755 | 8.675 | 8.728 | 8.139 | 2,748 |
| 2024-02-29 | 8.518 | 8.805 | 8.500 | 8.805 | 8.211 | 42,344 |
| 2024-02-28 | 8.885 | 8.935 | 8.440 | 8.485 | 7.913 | 8,961 |
| 2024-02-27 | 9.140 | 9.140 | 8.795 | 8.953 | 8.349 | 8,316 |
| 2024-02-26 | 9.353 | 9.353 | 9.295 | 9.353 | 8.722 | 4 |
| 2024-02-23 | 9.358 | 9.388 | 9.350 | 9.388 | 8.754 | 30,975 |
| 2024-02-22 | 9.495 | 9.495 | 9.313 | 9.313 | 8.684 | 3,999 |
| 2024-02-21 | 9.490 | 9.520 | 9.470 | 9.490 | 8.850 | 353 |
| 2024-02-20 | 9.510 | 9.595 | 9.510 | 9.518 | 8.876 | 19 |
| 2024-02-19 | 9.430 | 9.548 | 9.400 | 9.548 | 8.904 | 115 |
| 2024-02-16 | 9.405 | 9.445 | 9.155 | 9.358 | 8.726 | 8,173 |
| 2024-02-15 | 9.475 | 9.475 | 9.358 | 9.358 | 8.726 | 439 |
| 2024-02-14 | 9.503 | 9.525 | 9.490 | 9.513 | 8.871 | 7 |
| 2024-02-13 | 9.503 | 9.515 | 9.415 | 9.490 | 8.850 | 885 |
| 2024-02-12 | 9.470 | 9.523 | 9.470 | 9.523 | 8.880 | 1 |
| 2024-02-09 | 9.260 | 9.353 | 9.260 | 9.353 | 8.722 | 202 |
| 2024-02-08 | 9.215 | 9.290 | 9.215 | 9.290 | 8.663 | 3,417 |
| 2024-02-07 | 9.308 | 9.350 | 9.115 | 9.178 | 8.559 | 96,374 |
| 2024-02-06 | 9.065 | 9.245 | 9.065 | 9.245 | 8.622 | 28 |
| 2024-02-05 | 9.118 | 9.185 | 9.090 | 9.090 | 8.477 | 7,013 |
| 2024-02-02 | 9.168 | 9.345 | 9.130 | 9.210 | 8.589 | 1,838 |
| 2024-02-01 | 9.183 | 9.220 | 9.183 | 9.183 | 8.563 | 128 |
| 2024-01-31 | 9.158 | 9.194 | 9.158 | 9.158 | 8.540 | 12,000 |
| 2024-01-30 | 9.200 | 9.206 | 9.108 | 9.108 | 8.493 | 41,376 |
| 2024-01-29 | 9.120 | 9.120 | 9.100 | 9.103 | 8.489 | 15 |
| 2024-01-26 | 9.168 | 9.200 | 9.100 | 9.153 | 8.535 | 1,379 |
| 2024-01-25 | 9.105 | 9.225 | 9.105 | 9.173 | 8.554 | 4,004 |
| 2024-01-24 | 8.965 | 9.010 | 8.965 | 9.010 | 8.402 | 4 |
| 2024-01-23 | 8.895 | 8.950 | 8.850 | 8.913 | 8.311 | 4,742 |
| 2024-01-22 | 8.908 | 8.935 | 8.845 | 8.908 | 8.307 | 20,788 |
| 2024-01-19 | 8.943 | 8.960 | 8.845 | 8.928 | 8.325 | 1,056 |
| 2024-01-18 | 8.840 | 8.920 | 8.835 | 8.835 | 8.239 | 5,588 |
| 2024-01-17 | 8.815 | 8.815 | 8.725 | 8.788 | 8.195 | 4,537 |
| 2024-01-16 | 8.903 | 8.930 | 8.840 | 8.918 | 8.316 | 1,656 |
| 2024-01-15 | 9.015 | 9.015 | 8.930 | 8.968 | 8.363 | 848 |
| 2024-01-12 | 8.890 | 8.980 | 8.890 | 8.908 | 8.307 | 4,016 |
| 2024-01-11 | 8.840 | 8.945 | 8.840 | 8.840 | 8.244 | 590 |
| 2024-01-10 | 8.793 | 8.810 | 8.730 | 8.793 | 8.200 | 12,038 |
| 2024-01-09 | 8.840 | 8.850 | 8.810 | 8.835 | 8.239 | 3,456 |
| 2024-01-08 | 8.728 | 8.815 | 8.728 | 8.728 | 8.139 | 2,869 |
| 2024-01-05 | 8.778 | 8.778 | 8.636 | 8.778 | 8.186 | 1,445 |
| 2024-01-04 | 8.895 | 8.935 | 8.810 | 8.875 | 8.276 | 25,533 |
| 2024-01-03 | 9.120 | 9.120 | 8.785 | 8.845 | 8.248 | 45,952 |
| 2024-01-02 | 9.085 | 9.170 | 9.085 | 9.085 | 8.472 | 4,848 |
| 2023-12-29 | 9.103 | 9.103 | 9.010 | 9.103 | 8.489 | 383 |
| 2023-12-28 | 9.108 | 9.138 | 9.080 | 9.138 | 8.521 | 1,143 |
| 2023-12-27 | 9.113 | 9.178 | 9.075 | 9.178 | 8.559 | 6,503 |
| 2023-12-22 | 9.123 | 9.123 | 9.123 | 9.123 | 8.507 | 0 |
| 2023-12-21 | 9.025 | 9.025 | 8.980 | 9.025 | 8.416 | 3,964 |
| 2023-12-20 | 9.103 | 9.110 | 9.065 | 9.103 | 8.489 | 9,265 |
| 2023-12-19 | 8.815 | 9.130 | 8.815 | 9.108 | 8.493 | 6,126 |
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.