Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.165	7.165	7.080	7.138	6.317	33,883
2022-04-19	7.160	7.160	7.140	7.148	6.326	8,315
2022-04-14	7.153	7.165	7.120	7.133	6.312	3,139
2022-04-13	7.035	7.070	7.025	7.030	6.222	10,652
2022-04-12	7.055	7.113	7.055	7.113	6.295	25,047
2022-04-11	7.075	7.075	7.020	7.075	6.261	23,345
2022-04-08	7.090	7.160	7.040	7.113	6.295	54,823
2022-04-07	6.968	7.020	6.920	6.948	6.149	59,775
2022-04-06	7.105	7.105	6.885	6.903	6.109	131,716
2022-04-05	7.355	7.355	7.280	7.280	6.443	406,901
2022-04-04	7.308	7.323	7.160	7.323	6.480	9,890
2022-04-01	7.215	7.270	7.180	7.250	6.416	6,396
2022-03-31	7.400	7.420	7.175	7.205	6.376	68,385
2022-03-30	7.343	7.420	7.210	7.368	6.520	85,771
2022-03-29	7.145	7.303	7.145	7.303	6.463	61,436
2022-03-28	7.050	7.050	7.050	7.050	6.239	0
2022-03-25	7.055	7.115	6.855	6.953	6.153	16,896
2022-03-24	6.745	7.335	6.745	7.030	6.222	336,329
2022-03-23	6.765	6.765	6.590	6.665	5.899	38,597
2022-03-22	6.750	6.763	6.750	6.763	5.985	2,640
2022-03-21	6.718	6.780	6.695	6.743	5.967	175,846
2022-03-18	6.763	6.823	6.635	6.748	5.972	68,635
2022-03-17	6.855	6.860	6.660	6.660	5.894	50,827
2022-03-16	6.715	6.830	6.715	6.743	5.967	273,745
2022-03-15	6.415	6.415	6.390	6.415	5.677	57,721
2022-03-14	6.490	6.515	6.490	6.490	5.744	80,533
2022-03-11	6.480	6.560	6.440	6.440	5.699	82,729
2022-03-10	6.445	6.530	6.305	6.435	5.695	238,752
2022-03-09	6.343	6.413	6.240	6.368	5.635	312,039
2022-03-08	6.245	6.470	6.155	6.215	5.500	38,206
2022-03-07	6.240	6.485	6.035	6.358	5.626	270,561
2022-03-04	6.505	6.505	6.460	6.490	5.744	110,123
2022-03-03	6.943	6.980	6.645	6.680	5.912	60,193
2022-03-02	6.933	7.030	6.890	7.030	6.222	15,751
2022-03-01	7.103	7.150	6.995	7.020	6.213	61,834
2022-02-28	7.040	7.110	7.040	7.055	6.244	10,630
2022-02-25	6.963	7.155	6.950	7.128	6.308	4,181
2022-02-24	6.715	6.835	6.715	6.783	6.003	52,166
2022-02-23	7.145	7.145	7.070	7.138	6.317	88,860
2022-02-22	7.060	7.134	6.965	7.133	6.312	390,768
2022-02-21	7.509	7.509	7.205	7.235	6.403	69,365
2022-02-18	7.620	7.655	7.570	7.610	6.735	9,906
2022-02-17	7.780	7.780	7.575	7.578	6.706	11,931
2022-02-16	7.731	7.850	7.731	7.850	6.947	3,886,278
2022-02-15	7.523	7.600	7.523	7.523	6.657	253,569
2022-02-14	7.308	7.503	7.200	7.445	6.589	283,754
2022-02-11	7.485	7.545	7.450	7.543	6.675	12,455
2022-02-10	7.605	7.675	7.470	7.528	6.662	133,198
2022-02-09	7.570	7.640	7.570	7.640	6.761	108,043
2022-02-08	7.503	7.508	7.370	7.388	6.538	35,204
2022-02-07	7.410	7.500	7.295	7.415	6.562	53,243
2022-02-04	7.340	7.340	7.328	7.328	6.485	1,364
2022-02-03	7.640	7.640	7.508	7.508	6.644	2
2022-02-02	7.700	7.725	7.700	7.703	6.817	7,800
2022-02-01	7.595	7.595	7.513	7.513	6.649	2,054
2022-01-31	7.558	7.565	7.495	7.495	6.633	16,302
2022-01-28	7.440	7.485	7.353	7.353	6.507	100
2022-01-27	7.368	7.605	7.325	7.578	6.706	124,086
2022-01-26	7.570	7.570	7.455	7.513	6.649	5,815
2022-01-25	7.480	7.540	7.415	7.485	6.624	3,372

← NewerPage 20 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.