Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.348	6.350	6.313	6.313	5.716	3,080
2022-10-11	6.220	6.295	6.200	6.290	5.695	3,551
2022-10-10	6.343	6.343	6.275	6.343	5.743	13,497
2022-10-07	6.388	6.388	6.340	6.388	5.784	2,367
2022-10-06	6.565	6.565	6.480	6.508	5.892	4,693
2022-10-05	6.718	6.740	6.585	6.625	5.999	8,283
2022-10-04	6.555	6.730	6.555	6.723	6.087	6,616
2022-10-03	6.383	6.385	6.378	6.378	5.775	6,644
2022-09-30	6.376	6.415	6.376	6.415	5.809	166
2022-09-29	6.280	6.280	6.170	6.215	5.628	4,190
2022-09-28	6.204	6.255	6.204	6.255	5.664	1,229
2022-09-27	6.103	6.150	6.095	6.103	5.526	17,362
2022-09-26	6.035	6.090	6.035	6.090	5.514	712
2022-09-23	6.163	6.175	5.870	5.953	5.390	28,193
2022-09-22	6.185	6.233	6.185	6.200	5.614	5,157
2022-09-21	6.225	6.285	6.155	6.285	5.691	7,554
2022-09-20	6.328	6.335	6.189	6.285	5.691	13,106
2022-09-16	6.475	6.475	6.455	6.475	5.863	96,825
2022-09-15	6.523	6.545	6.523	6.523	5.906	25,259
2022-09-14	6.558	6.558	6.504	6.558	5.938	4,048
2022-09-13	6.670	6.670	6.670	6.670	6.040	0
2022-09-12	6.655	6.733	6.655	6.733	6.096	1,890
2022-09-09	6.528	6.670	6.528	6.528	5.911	119
2022-09-08	6.508	6.560	6.508	6.508	5.892	207
2022-09-07	6.405	6.455	6.405	6.405	5.800	2,733
2022-09-06	6.420	6.420	6.365	6.388	5.784	2,645
2022-09-05	6.510	6.510	6.335	6.348	5.748	10,459
2022-09-02	6.703	6.750	6.670	6.733	6.096	9,854
2022-09-01	6.674	6.674	6.640	6.640	6.012	134,470
2022-08-31	6.830	6.860	6.800	6.800	6.157	26,480
2022-08-30	6.738	6.825	6.728	6.728	6.092	2,580
2022-08-26	6.805	6.805	6.677	6.680	6.049	43,894
2022-08-25	6.815	6.875	6.748	6.748	6.110	12,703
2022-08-24	6.810	6.810	6.760	6.810	6.166	8,052
2022-08-23	6.850	6.850	6.805	6.835	6.189	12,004
2022-08-22	6.875	6.875	6.830	6.875	6.225	4,297
2022-08-19	7.000	7.030	6.945	7.030	6.366	36,050
2022-08-18	7.020	7.090	7.020	7.020	6.356	1,969
2022-08-17	6.973	7.095	6.928	6.928	6.273	33,687
2022-08-16	7.010	7.010	6.918	6.918	6.264	390,930
2022-08-15	6.958	6.958	6.958	6.958	6.300	0
2022-08-12	6.955	6.958	6.955	6.958	6.300	11,071
2022-08-11	6.943	6.970	6.890	6.890	6.239	15,482
2022-08-10	6.753	6.935	6.750	6.880	6.230	9,495
2022-08-09	6.738	6.785	6.670	6.670	6.040	5,225
2022-08-08	6.695	6.725	6.545	6.640	6.012	13,310
2022-08-05	6.660	6.660	6.645	6.660	6.031	35,024
2022-08-04	6.860	6.885	6.850	6.885	6.234	8,277
2022-08-03	6.825	6.860	6.825	6.860	6.212	9,274
2022-08-02	6.765	6.765	6.640	6.733	6.096	25,336
2022-08-01	6.890	6.965	6.890	6.938	6.282	7,214
2022-07-29	6.800	6.855	6.800	6.800	6.157	17,196
2022-07-28	6.620	6.730	6.620	6.620	5.994	3,199
2022-07-27	6.528	6.563	6.485	6.563	5.942	100
2022-07-26	6.558	6.558	6.558	6.558	5.938	0
2022-07-25	6.685	6.685	6.655	6.655	6.026	801
2022-07-22	6.615	6.760	6.590	6.723	6.087	12,584
2022-07-21	6.495	6.605	6.495	6.563	5.942	2,800
2022-07-20	6.495	6.495	6.440	6.440	5.831	888
2022-07-19	6.400	6.510	6.400	6.490	5.877	16,218

← NewerPage 18 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.