Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.360	6.368	6.360	6.368	5.766	1,104
2022-07-15	6.220	6.285	6.220	6.235	5.646	7,326
2022-07-14	6.215	6.215	6.050	6.138	5.557	40,087
2022-07-13	6.605	6.605	6.515	6.568	5.947	27,956
2022-07-12	6.570	6.665	6.570	6.665	6.035	39,340
2022-07-11	6.563	6.575	6.503	6.503	5.888	75,556
2022-07-08	6.635	6.655	6.635	6.655	6.026	8,151
2022-07-07	6.490	6.490	6.490	6.490	5.877	0
2022-07-06	6.313	6.410	6.295	6.400	5.795	1,901
2022-07-05	6.270	6.270	6.150	6.245	5.655	14,246
2022-07-04	6.280	6.290	6.220	6.220	5.632	1,303
2022-07-01	6.153	6.240	6.145	6.240	5.650	11,494
2022-06-30	6.245	6.245	6.160	6.163	5.580	5,856
2022-06-29	6.415	6.415	6.335	6.373	5.770	14,648
2022-06-28	6.600	6.600	6.520	6.600	5.976	5,053
2022-06-27	6.588	6.635	6.560	6.615	5.990	19,990
2022-06-24	6.505	6.570	6.505	6.523	5.906	5,848
2022-06-23	6.348	6.370	6.325	6.343	5.743	39,438
2022-06-22	6.295	6.295	6.295	6.295	5.700	0
2022-06-21	6.355	6.355	6.348	6.348	5.748	44
2022-06-20	6.368	6.368	6.368	6.368	5.766	0
2022-06-17	6.220	6.368	6.220	6.368	5.766	9,084
2022-06-16	6.263	6.263	6.108	6.108	5.530	43,874
2022-06-15	6.440	6.545	6.440	6.490	5.877	54,563
2022-06-14	6.395	6.395	6.313	6.313	5.716	73,414
2022-06-13	6.475	6.475	6.435	6.475	5.863	2,406
2022-06-10	6.970	6.970	6.703	6.703	6.069	789
2022-06-09	7.215	7.345	7.215	7.230	6.547	16,047
2022-06-08	7.168	7.168	7.168	7.168	6.490	0
2022-06-07	7.138	7.138	7.138	7.138	6.463	0
2022-06-06	7.180	7.225	7.180	7.215	6.533	17,876
2022-06-01	7.145	7.145	7.120	7.143	6.467	19,922
2022-05-31	7.235	7.270	7.190	7.250	6.565	40,698
2022-05-30	7.260	7.275	7.260	7.275	6.587	3,326
2022-05-27	7.200	7.270	7.200	7.200	6.519	5,755
2022-05-26	7.113	7.145	7.113	7.113	6.440	29,096
2022-05-25	6.945	6.945	6.925	6.943	6.286	24,377
2022-05-24	7.090	7.090	6.995	7.045	6.379	12,021
2022-05-23	7.060	7.075	6.980	7.075	6.406	29,962
2022-05-20	7.305	7.305	7.075	7.075	6.261	14,550
2022-05-19	7.425	7.465	7.315	7.420	6.567	92,023
2022-05-18	7.563	7.590	7.553	7.553	6.684	31,140
2022-05-17	7.538	7.608	7.508	7.508	6.644	12,912
2022-05-16	7.490	7.545	7.475	7.503	6.640	10,198
2022-05-13	7.460	7.575	7.460	7.553	6.684	18,171
2022-05-12	7.060	7.495	7.060	7.495	6.633	5,966
2022-05-11	7.128	7.180	7.005	7.070	6.257	78,036
2022-05-10	7.127	7.127	7.055	7.085	6.270	336,392
2022-05-09	7.128	7.128	7.050	7.128	6.308	172,947
2022-05-06	7.240	7.240	7.145	7.240	6.407	17,876
2022-05-05	7.600	7.725	7.500	7.533	6.666	129,681
2022-05-04	7.568	7.568	7.480	7.568	6.697	5,662
2022-05-03	7.420	7.600	7.420	7.588	6.715	108,314
2022-04-29	7.200	7.225	7.183	7.183	6.357	8,980
2022-04-28	7.115	7.178	7.115	7.178	6.352	29,700
2022-04-27	7.070	7.110	6.985	7.060	6.248	124,675
2022-04-26	7.148	7.180	7.055	7.055	6.244	83,710
2022-04-25	7.143	7.143	7.100	7.143	6.321	25,460
2022-04-22	7.200	7.200	7.160	7.200	6.372	6,445
2022-04-21	7.205	7.335	7.205	7.308	6.467	44,871

← NewerPage 19 of 22 · 1,262 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.