Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	7.730	7.865	7.730	7.793	7.056	36,897
2023-01-06	7.475	7.525	7.475	7.518	6.807	1,569
2023-01-05	7.353	7.415	7.343	7.343	6.649	27,797
2023-01-04	7.255	7.335	7.255	7.255	6.569	13,285
2023-01-03	7.215	7.250	7.205	7.215	6.533	8,508
2022-12-30	7.285	7.285	7.150	7.285	6.596	694
2022-12-29	7.200	7.320	7.135	7.255	6.569	3,468
2022-12-28	7.230	7.230	7.168	7.168	6.490	515
2022-12-23	7.183	7.255	7.183	7.183	6.504	1,731
2022-12-22	7.303	7.330	7.145	7.193	6.513	4,472
2022-12-21	7.200	7.285	7.190	7.285	6.596	767
2022-12-20	7.280	7.300	7.160	7.168	6.490	4,038
2022-12-19	7.350	7.383	7.350	7.383	6.685	7,200
2022-12-16	7.350	7.375	7.350	7.358	6.662	29
2022-12-15	7.435	7.445	7.340	7.445	6.741	345
2022-12-14	7.513	7.518	7.385	7.518	6.807	1,623
2022-12-13	7.333	7.533	7.324	7.533	6.821	46,559
2022-12-12	7.353	7.353	7.280	7.353	6.658	2,510
2022-12-09	7.415	7.445	7.330	7.353	6.658	1,851
2022-12-08	7.410	7.480	7.379	7.420	6.719	98,492
2022-12-07	7.485	7.510	7.425	7.503	6.793	18,663
2022-12-06	7.635	7.710	7.540	7.578	6.861	4,687
2022-12-05	7.680	7.735	7.575	7.670	6.945	14,750
2022-12-02	7.490	7.640	7.490	7.588	6.870	3,031
2022-12-01	7.385	7.440	7.385	7.435	6.732	1,851
2022-11-30	7.310	7.375	7.310	7.348	6.653	7,035
2022-11-29	7.245	7.285	7.245	7.285	6.596	16
2022-11-28	7.240	7.275	7.185	7.205	6.524	2,693
2022-11-25	7.270	7.275	7.250	7.250	6.565	688
2022-11-24	7.333	7.340	7.333	7.333	6.639	30
2022-11-23	7.200	7.235	7.200	7.200	6.519	3,167
2022-11-22	7.130	7.148	7.130	7.148	6.472	4,783
2022-11-21	7.110	7.110	7.103	7.103	6.431	1,633
2022-11-18	7.113	7.155	7.075	7.123	6.449	9,245
2022-11-17	7.070	7.070	7.020	7.020	6.356	5,207
2022-11-16	7.168	7.168	7.025	7.025	6.361	4,723
2022-11-15	7.295	7.295	7.200	7.220	6.538	7,971
2022-11-14	7.390	7.390	7.290	7.290	6.601	504
2022-11-11	7.405	7.545	7.285	7.425	6.723	48,230
2022-11-10	7.175	7.285	7.175	7.225	6.542	5,102
2022-11-09	7.010	7.065	7.010	7.010	6.347	4,320
2022-11-08	7.030	7.030	6.955	6.958	6.300	1,319
2022-11-07	6.885	7.145	6.885	7.085	6.415	23,921
2022-11-04	6.855	6.870	6.685	6.870	6.221	23,418
2022-11-03	6.733	6.860	6.655	6.815	6.171	4,584
2022-11-02	6.895	6.895	6.765	6.773	6.132	10,785
2022-11-01	6.968	7.070	6.855	6.933	6.277	21,398
2022-10-31	6.973	6.980	6.920	6.928	6.273	1,329
2022-10-28	7.005	7.005	6.890	6.988	6.327	2,730
2022-10-27	7.090	7.090	7.020	7.020	6.356	1,146
2022-10-26	7.035	7.140	7.035	7.080	6.411	9,260
2022-10-25	6.860	7.025	6.860	7.010	6.347	18,133
2022-10-24	6.785	6.870	6.785	6.800	6.157	15,505
2022-10-21	6.685	6.780	6.685	6.733	6.096	19,200
2022-10-20	6.558	6.650	6.495	6.610	5.985	10,342
2022-10-19	6.560	6.560	6.520	6.553	5.933	17,855
2022-10-18	6.563	6.565	6.563	6.563	5.942	146
2022-10-17	6.465	6.505	6.355	6.460	5.849	14,599
2022-10-14	6.470	6.505	6.440	6.470	5.858	3,554
2022-10-13	6.353	6.460	6.325	6.425	5.818	1,521

← NewerPage 17 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.