Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.625	7.625	7.350	7.465	6.607	327,712
2022-01-21	7.625	7.725	7.625	7.625	6.748	615,938
2022-01-20	8.000	8.000	7.980	7.988	7.069	55,362
2022-01-19	7.975	8.025	7.975	8.025	7.102	182,754
2022-01-18	8.005	8.005	7.960	7.968	7.051	76,630
2022-01-17	8.113	8.157	8.100	8.113	7.180	53,155
2022-01-14	8.128	8.170	8.080	8.095	7.164	129,677
2022-01-13	8.230	8.230	8.159	8.230	7.284	217,374
2022-01-12	8.303	8.303	8.220	8.303	7.348	3,078
2022-01-11	8.295	8.363	8.295	8.363	7.401	1,700
2022-01-10	8.380	8.380	8.115	8.123	7.188	5,413
2022-01-07	8.285	8.285	8.285	8.285	7.332	0
2022-01-06	8.445	8.483	8.430	8.470	7.496	200,592
2022-01-05	8.528	8.543	8.480	8.543	7.560	107,269
2022-01-04	8.578	8.635	8.445	8.445	7.474	118,054
2021-12-31	8.563	8.563	8.563	8.563	7.578	0
2021-12-30	8.563	8.563	8.455	8.563	7.578	1,438
2021-12-29	8.561	8.561	8.503	8.503	7.525	10,318
2021-12-24	8.410	8.410	8.410	8.410	7.443	0
2021-12-23	8.400	8.485	8.400	8.410	7.443	9,098
2021-12-22	8.405	8.410	8.325	8.410	7.443	209,294
2021-12-21	8.378	8.405	8.300	8.358	7.396	344,526
2021-12-20	8.275	8.310	8.270	8.285	7.332	179,853
2021-12-17	8.350	8.410	8.350	8.410	7.443	594,629
2021-12-16	8.343	8.375	8.265	8.333	7.374	1,068,737
2021-12-15	8.220	8.300	8.210	8.210	7.266	45,706
2021-12-14	8.255	8.255	8.153	8.153	7.215	43,272
2021-12-13	8.345	8.345	8.255	8.328	7.370	44,758
2021-12-10	8.555	8.555	8.430	8.523	7.542	9,772
2021-12-09	8.570	8.570	8.520	8.568	7.582	947
2021-12-08	8.620	8.625	8.505	8.615	7.624	35,415
2021-12-07	8.593	8.730	8.535	8.703	7.702	28,102
2021-12-06	8.415	8.455	8.415	8.455	7.483	36,470
2021-12-03	8.205	8.205	8.155	8.205	7.261	7,586
2021-12-02	8.230	8.230	8.145	8.220	7.275	4,444
2021-12-01	8.205	8.365	8.168	8.275	7.323	8,024
2021-11-30	8.225	8.225	8.040	8.225	7.279	36,360
2021-11-29	8.305	8.395	8.305	8.318	7.361	1,585
2021-11-26	8.235	8.235	8.007	8.200	7.257	47,946
2021-11-25	8.565	8.565	8.430	8.430	7.461	12,744
2021-11-24	8.535	8.535	8.430	8.430	7.461	5,937
2021-11-23	8.713	8.713	8.650	8.713	7.711	5,908
2021-11-22	8.708	8.755	8.635	8.675	7.677	74,199
2021-11-19	8.750	8.750	8.700	8.728	7.724	989
2021-11-18	8.880	8.880	8.805	8.860	7.841	843
2021-11-17	9.130	9.130	9.025	9.025	7.987	10,843
2021-11-16	9.205	9.255	9.205	9.225	8.164	12,050
2021-11-15	9.220	9.220	9.168	9.168	8.113	6,406
2021-11-12	9.188	9.200	9.183	9.183	8.127	10,254
2021-11-11	9.180	9.210	9.180	9.210	8.151	6,166
2021-11-10	9.183	9.185	9.108	9.108	8.060	2,712
2021-11-09	9.163	9.163	9.095	9.163	8.109	5,172
2021-11-08	9.200	9.200	9.155	9.200	8.142	18,060
2021-11-05	9.178	9.180	9.178	9.178	8.122	622
2021-11-04	9.138	9.265	9.138	9.138	8.087	11,638
2021-11-03	9.065	9.085	9.055	9.055	8.014	8,518
2021-11-02	9.123	9.123	9.070	9.123	8.073	3,562
2021-11-01	9.158	9.210	9.155	9.210	8.151	1,390
2021-10-29	9.103	9.103	9.035	9.103	8.056	61,162
2021-10-28	9.310	9.310	9.125	9.158	8.104	25,304

← NewerPage 21 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.