Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.170	8.170	8.133	8.133	7.364	50,380
2023-03-31	8.200	8.255	8.123	8.123	7.355	104,572
2023-03-30	7.945	8.225	7.945	8.225	7.448	523,658
2023-03-29	7.660	7.925	7.595	7.840	7.099	89,357
2023-03-28	7.655	7.655	7.573	7.573	6.857	14,892
2023-03-27	7.703	7.708	7.650	7.708	6.979	1,173
2023-03-24	7.675	7.680	7.665	7.675	6.950	18,010
2023-03-23	7.700	7.708	7.700	7.708	6.979	1,174
2023-03-22	7.723	7.743	7.695	7.743	7.011	606
2023-03-21	7.718	7.735	7.718	7.718	6.988	12,721
2023-03-20	7.518	7.728	7.500	7.728	6.997	2,243
2023-03-17	7.585	7.585	7.555	7.573	6.857	38,365
2023-03-16	7.733	7.775	7.708	7.768	7.033	12,511
2023-03-15	7.875	7.875	7.640	7.875	7.131	9,924
2023-03-14	7.880	7.945	7.880	7.890	7.144	7,978
2023-03-13	7.573	7.573	7.560	7.573	6.857	477
2023-03-10	8.015	8.015	7.825	7.825	7.085	26,949
2023-03-09	8.103	8.135	8.090	8.103	7.337	72,952
2023-03-08	8.148	8.148	8.110	8.148	7.377	14,622
2023-03-07	8.240	8.240	8.180	8.225	7.448	7,410
2023-03-06	8.260	8.260	8.205	8.260	7.479	8,658
2023-03-03	8.328	8.328	8.285	8.328	7.540	16,274
2023-03-02	8.400	8.415	8.335	8.415	7.620	13,065
2023-03-01	8.430	8.495	8.405	8.405	7.611	1,783
2023-02-28	8.318	8.318	8.318	8.318	7.531	0
2023-02-27	8.270	8.345	8.270	8.285	7.502	778
2023-02-24	8.255	8.265	8.210	8.250	7.470	7,631
2023-02-23	8.245	8.245	8.245	8.245	7.466	0
2023-02-22	8.128	8.205	8.128	8.128	7.359	8,767
2023-02-21	8.095	8.170	8.040	8.128	7.359	6,319
2023-02-20	8.173	8.173	8.120	8.173	7.400	326
2023-02-17	8.220	8.220	8.155	8.220	7.443	8,358
2023-02-16	8.270	8.307	8.255	8.270	7.488	1,646
2023-02-15	8.158	8.245	8.140	8.230	7.452	5,224
2023-02-14	8.250	8.250	8.113	8.113	7.346	2,860
2023-02-13	8.150	8.230	8.150	8.220	7.443	4,910
2023-02-10	8.085	8.085	7.993	7.993	7.237	1,314
2023-02-09	8.393	8.443	8.330	8.405	7.611	128,834
2023-02-08	8.430	8.500	8.430	8.455	7.656	360,427
2023-02-07	8.368	8.368	8.290	8.368	7.577	994
2023-02-06	8.420	8.530	8.310	8.313	7.527	8,434
2023-02-03	8.445	8.445	8.386	8.445	7.647	12,021
2023-02-02	8.410	8.505	8.410	8.495	7.692	1,479
2023-02-01	8.119	8.280	8.119	8.270	7.488	2,993
2023-01-31	8.108	8.170	8.065	8.143	7.373	22,573
2023-01-30	8.148	8.148	8.148	8.148	7.377	0
2023-01-27	8.113	8.180	8.090	8.128	7.359	18,125
2023-01-26	8.178	8.230	8.110	8.183	7.409	1,632
2023-01-25	8.185	8.185	8.120	8.168	7.396	4,090
2023-01-24	8.304	8.304	8.180	8.210	7.434	112,941
2023-01-23	8.573	8.695	8.355	8.523	7.717	392,643
2023-01-20	8.709	8.773	8.709	8.768	7.939	202,536
2023-01-19	8.553	8.605	8.480	8.543	7.735	189,186
2023-01-18	8.400	8.650	8.400	8.610	7.796	294,199
2023-01-17	8.045	8.280	8.045	8.280	7.497	92,789
2023-01-16	7.885	7.965	7.855	7.870	7.126	11,451
2023-01-13	7.845	7.885	7.835	7.850	7.108	6,341
2023-01-12	7.965	7.965	7.815	7.815	7.076	23,957
2023-01-11	7.830	8.000	7.825	7.938	7.187	29,983
2023-01-10	7.800	7.815	7.695	7.805	7.067	6,007

← NewerPage 16 of 22 · 1,270 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.