Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.785	8.785	8.718	8.718	8.130	1,689
2023-12-15	8.835	8.870	8.835	8.835	8.239	4,097
2023-12-14	8.800	8.850	8.800	8.800	8.207	10,683
2023-12-13	8.768	8.768	8.720	8.768	8.176	4,184
2023-12-12	8.810	8.810	8.800	8.800	8.207	1,710
2023-12-11	8.748	8.830	8.715	8.758	8.167	3,649
2023-12-08	8.728	8.830	8.728	8.815	8.221	4,493
2023-12-07	8.695	8.725	8.695	8.723	8.134	3,132
2023-12-06	8.625	8.630	8.600	8.600	8.020	450
2023-12-05	8.630	8.708	8.590	8.708	8.120	31,623
2023-12-04	8.579	8.695	8.579	8.695	8.109	2,105
2023-12-01	8.553	8.720	8.410	8.440	7.871	36,991
2023-11-30	7.953	7.989	7.938	7.938	7.402	2,251
2023-11-29	7.963	7.965	7.963	7.963	7.426	58
2023-11-28	7.895	7.895	7.775	7.895	7.363	4,028
2023-11-27	7.948	7.983	7.935	7.983	7.444	57
2023-11-24	7.928	7.928	7.928	7.928	7.393	0
2023-11-23	7.925	7.925	7.923	7.923	7.388	20,394
2023-11-22	7.968	7.968	7.968	7.968	7.430	0
2023-11-21	7.993	7.993	7.890	7.993	7.453	685
2023-11-20	7.985	8.010	7.985	8.010	7.470	2,634
2023-11-17	7.980	7.995	7.980	7.993	7.453	7,053
2023-11-16	7.885	7.885	7.780	7.783	7.258	24,163
2023-11-15	7.810	7.875	7.810	7.810	7.283	882
2023-11-14	7.865	7.925	7.865	7.865	7.335	273
2023-11-13	7.738	7.770	7.700	7.753	7.230	2,443
2023-11-10	7.825	7.825	7.700	7.788	7.262	1,824
2023-11-09	7.703	7.890	7.675	7.835	7.307	6,696
2023-11-08	7.695	7.750	7.695	7.695	7.176	2,649
2023-11-07	7.625	7.670	7.603	7.670	7.153	5,105
2023-11-06	7.680	7.770	7.640	7.640	7.125	16,448
2023-11-03	7.660	7.685	7.660	7.675	7.157	87
2023-11-02	7.615	7.615	7.615	7.615	7.101	0
2023-11-01	7.155	7.250	7.155	7.245	6.756	28,130
2023-10-31	7.163	7.295	7.163	7.163	6.679	1,598
2023-10-30	6.995	7.158	6.995	7.158	6.675	40,116
2023-10-27	6.948	6.948	6.835	6.948	6.479	2,070
2023-10-26	6.988	6.988	6.905	6.988	6.516	1,659
2023-10-25	7.080	7.080	6.990	7.055	6.579	10,023
2023-10-24	7.130	7.130	7.010	7.085	6.607	1,425
2023-10-23	7.445	7.455	7.200	7.220	6.733	46,465
2023-10-20	7.373	7.470	7.292	7.470	6.966	101,951
2023-10-19	7.148	7.400	7.085	7.085	6.607	252,541
2023-10-18	7.095	7.095	7.085	7.085	6.607	313
2023-10-17	7.225	7.235	7.170	7.235	6.747	7,865
2023-10-16	7.205	7.250	7.190	7.235	6.747	324
2023-10-13	7.290	7.290	7.275	7.275	6.784	470
2023-10-12	7.333	7.348	7.300	7.348	6.852	7,495
2023-10-11	7.333	7.333	7.333	7.333	6.838	0
2023-10-10	7.210	7.328	7.150	7.328	6.833	24,942
2023-10-09	7.210	7.220	7.210	7.215	6.728	816
2023-10-06	7.295	7.295	7.140	7.200	6.714	2,800
2023-10-05	7.308	7.376	7.270	7.368	6.871	31,843
2023-10-04	7.275	7.275	7.215	7.220	6.733	3,308
2023-10-03	7.280	7.326	7.255	7.275	6.784	4,820
2023-10-02	7.250	7.305	7.250	7.250	6.761	1,973
2023-09-29	7.320	7.398	7.320	7.373	6.875	15,103
2023-09-28	7.235	7.330	7.170	7.205	6.719	3,940
2023-09-27	7.153	7.210	7.153	7.153	6.670	4,165
2023-09-26	7.130	7.130	7.055	7.113	6.633	1,170

← NewerPage 13 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.