See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.34▼ 0.41%
← 0RG1.LSE stock page

Technogym SpA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-038.4658.4658.4658.4657.8940
2023-06-308.4908.5008.4558.4557.8851,304
2023-06-298.5438.6258.4558.5387.96233,300
2023-06-288.5358.5708.5358.5537.9764,951
2023-06-278.4758.4758.3308.4507.88054,989
2023-06-268.4408.4858.4408.4807.9087,185
2023-06-238.6008.6008.4008.4457.8758,416
2023-06-228.6858.6858.4858.6208.0398,921
2023-06-218.8158.9258.8158.8308.2356,108
2023-06-208.8208.8908.7258.7838.19010,781
2023-06-198.9588.9588.8508.9188.31692,696
2023-06-169.0309.0908.9259.0458.4355,720
2023-06-159.0659.0658.9909.0658.4546,857
2023-06-149.1759.1759.0259.0408.43012,829
2023-06-139.1489.2559.1489.1488.53113,420
2023-06-129.0709.1309.0709.1238.50723,663
2023-06-098.9009.0158.9008.9538.3495,165
2023-06-088.7888.8158.7888.7888.195393
2023-06-078.6908.7258.6908.6908.104260
2023-06-068.6158.6158.5988.6008.020535
2023-06-058.7108.7108.7088.7088.120690
2023-06-028.7108.7488.7108.7488.1582,919
2023-06-018.6208.6408.6208.6408.0577,134
2023-05-318.5508.5508.4658.4857.9132,422
2023-05-308.6258.6258.5438.5487.9713,027
2023-05-268.6158.8208.6158.8008.20726,485
2023-05-258.5668.5958.5668.5737.994533
2023-05-248.5618.6058.5618.6058.025383
2023-05-238.5558.5558.5388.5387.96222
2023-05-228.5628.5838.5628.5838.004541
2023-05-198.6708.6708.6108.6107.7961,290
2023-05-188.6708.7038.6308.7037.88053,348
2023-05-178.6008.6858.6008.6007.78715,517
2023-05-168.6648.6648.6258.6357.81939,533
2023-05-158.6288.6408.6288.6407.8231,209
2023-05-128.3588.4358.3588.3587.568745
2023-05-118.2058.2708.1008.2707.4881,217
2023-05-108.2738.2738.1738.1737.400547
2023-05-098.4708.4708.3588.3587.56837,681
2023-05-058.4308.4908.4308.4907.68816,330
2023-05-048.4008.4458.3388.3387.54929,035
2023-05-038.3838.4168.3838.3837.59018,812
2023-05-028.2708.2958.2408.2907.506815
2023-04-288.2208.2508.1858.2207.4435,255
2023-04-278.1938.1938.1518.1937.41881,660
2023-04-268.1588.1588.1588.1587.3860
2023-04-258.3288.3288.2658.3287.5405,399
2023-04-248.3158.3608.3158.3387.54926,299
2023-04-218.3188.3308.3188.3187.5313,416
2023-04-208.2458.3388.2458.3387.549863
2023-04-198.2408.2658.2208.2257.4485,092
2023-04-188.1588.2458.1588.1587.3861,936
2023-04-178.3338.3708.0998.1137.346602
2023-04-148.2908.3358.2908.2907.50698,924
2023-04-138.1808.2508.1808.2207.44318,320
2023-04-128.0658.0657.9908.0507.28955,286
2023-04-118.0608.0958.0008.0757.31244,450
2023-04-068.0508.0507.9287.9287.17851,871
2023-04-058.1438.1858.1338.1337.364186,708
2023-04-048.1838.2008.1258.2007.4258,634
← NewerPage 15 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-180.3800 EUR
2025-05-190.3000 EUR
2024-05-200.2600 EUR
2023-05-220.2500 EUR
2022-05-230.1600 EUR
2021-05-240.2200 EUR
2019-05-200.1800 EUR

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