Technogym SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 7.235 | 7.235 | 7.135 | 7.225 | 6.738 | 5,917 |
| 2023-09-22 | 7.405 | 7.405 | 7.310 | 7.333 | 6.838 | 4,238 |
| 2023-09-21 | 7.525 | 7.525 | 7.475 | 7.508 | 7.001 | 48 |
| 2023-09-20 | 7.583 | 7.615 | 7.555 | 7.615 | 7.101 | 2,055 |
| 2023-09-19 | 7.538 | 7.670 | 7.525 | 7.640 | 7.125 | 3,444 |
| 2023-09-18 | 7.565 | 7.565 | 7.543 | 7.543 | 7.034 | 1,761 |
| 2023-09-15 | 7.690 | 7.725 | 7.585 | 7.645 | 7.129 | 5,649 |
| 2023-09-14 | 7.738 | 7.738 | 7.660 | 7.738 | 7.216 | 6,019 |
| 2023-09-13 | 7.855 | 7.855 | 7.810 | 7.855 | 7.325 | 127 |
| 2023-09-12 | 7.915 | 7.915 | 7.835 | 7.913 | 7.379 | 3,812 |
| 2023-09-11 | 7.923 | 7.935 | 7.905 | 7.913 | 7.379 | 661 |
| 2023-09-08 | 7.933 | 7.933 | 7.890 | 7.933 | 7.398 | 601 |
| 2023-09-07 | 8.055 | 8.070 | 7.945 | 8.005 | 7.465 | 2,211 |
| 2023-09-06 | 8.080 | 8.125 | 8.080 | 8.080 | 7.535 | 2,518 |
| 2023-09-05 | 8.035 | 8.105 | 8.035 | 8.035 | 7.493 | 843 |
| 2023-09-04 | 7.915 | 8.005 | 7.915 | 8.005 | 7.465 | 154 |
| 2023-09-01 | 7.885 | 7.885 | 7.885 | 7.885 | 7.353 | 0 |
| 2023-08-31 | 7.830 | 7.830 | 7.830 | 7.830 | 7.302 | 29,271 |
| 2023-08-30 | 7.820 | 7.850 | 7.820 | 7.825 | 7.297 | 72 |
| 2023-08-29 | 7.790 | 7.860 | 7.790 | 7.860 | 7.330 | 472 |
| 2023-08-25 | 7.775 | 7.775 | 7.710 | 7.748 | 7.225 | 513 |
| 2023-08-24 | 7.845 | 7.855 | 7.788 | 7.788 | 7.262 | 8,437 |
| 2023-08-23 | 7.978 | 8.005 | 7.685 | 7.733 | 7.211 | 13,884 |
| 2023-08-22 | 7.950 | 7.993 | 7.950 | 7.993 | 7.453 | 6,780 |
| 2023-08-21 | 7.988 | 7.988 | 7.988 | 7.988 | 7.449 | 0 |
| 2023-08-18 | 8.015 | 8.015 | 7.885 | 7.895 | 7.363 | 2,326 |
| 2023-08-17 | 8.045 | 8.045 | 7.990 | 8.045 | 7.502 | 691 |
| 2023-08-16 | 8.145 | 8.145 | 8.050 | 8.138 | 7.589 | 2,291 |
| 2023-08-15 | 8.245 | 8.245 | 8.245 | 8.245 | 7.689 | 0 |
| 2023-08-14 | 8.210 | 8.260 | 8.200 | 8.245 | 7.689 | 5,694 |
| 2023-08-11 | 8.230 | 8.230 | 8.230 | 8.230 | 7.675 | 0 |
| 2023-08-10 | 8.260 | 8.275 | 8.260 | 8.270 | 7.712 | 22,298 |
| 2023-08-09 | 8.118 | 8.195 | 8.080 | 8.118 | 7.570 | 220 |
| 2023-08-08 | 8.030 | 8.065 | 7.835 | 8.035 | 7.493 | 6,758 |
| 2023-08-07 | 8.123 | 8.140 | 8.035 | 8.123 | 7.575 | 404 |
| 2023-08-04 | 8.205 | 8.260 | 8.150 | 8.200 | 7.647 | 12,246 |
| 2023-08-03 | 8.193 | 8.260 | 8.193 | 8.193 | 7.640 | 2,717 |
| 2023-08-02 | 8.250 | 8.250 | 8.230 | 8.250 | 7.694 | 622 |
| 2023-08-01 | 8.435 | 8.435 | 8.415 | 8.435 | 7.866 | 286 |
| 2023-07-31 | 8.415 | 8.415 | 8.380 | 8.415 | 7.847 | 2,153 |
| 2023-07-28 | 8.375 | 8.415 | 8.375 | 8.415 | 7.847 | 1,100 |
| 2023-07-27 | 8.365 | 8.485 | 8.365 | 8.450 | 7.880 | 190 |
| 2023-07-26 | 8.250 | 8.255 | 8.230 | 8.230 | 7.675 | 629 |
| 2023-07-25 | 8.355 | 8.355 | 8.305 | 8.353 | 7.789 | 26,996 |
| 2023-07-24 | 8.290 | 8.370 | 8.290 | 8.368 | 7.803 | 6,943 |
| 2023-07-21 | 8.215 | 8.295 | 8.150 | 8.295 | 7.736 | 35,966 |
| 2023-07-20 | 8.230 | 8.230 | 8.189 | 8.230 | 7.675 | 14,220 |
| 2023-07-19 | 8.235 | 8.250 | 8.230 | 8.250 | 7.694 | 1,942 |
| 2023-07-18 | 8.245 | 8.245 | 8.200 | 8.235 | 7.680 | 47,178 |
| 2023-07-17 | 8.265 | 8.265 | 8.240 | 8.260 | 7.703 | 10,378 |
| 2023-07-14 | 8.295 | 8.295 | 8.295 | 8.295 | 7.736 | 0 |
| 2023-07-13 | 8.348 | 8.348 | 8.335 | 8.348 | 7.785 | 108 |
| 2023-07-12 | 8.328 | 8.355 | 8.270 | 8.270 | 7.712 | 11,296 |
| 2023-07-11 | 8.285 | 8.285 | 8.285 | 8.285 | 7.726 | 12,380 |
| 2023-07-10 | 8.260 | 8.260 | 8.235 | 8.260 | 7.703 | 110 |
| 2023-07-07 | 8.200 | 8.300 | 8.200 | 8.200 | 7.647 | 1,747 |
| 2023-07-06 | 8.290 | 8.290 | 8.250 | 8.290 | 7.731 | 219 |
| 2023-07-05 | 8.320 | 8.338 | 8.320 | 8.338 | 7.775 | 5,608 |
| 2023-07-04 | 8.435 | 8.435 | 8.260 | 8.318 | 7.757 | 8,849 |
| 2023-07-03 | 8.465 | 8.465 | 8.465 | 8.465 | 7.894 | 0 |
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.