Technogym SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.410	10.410	10.400	10.410	9.982	0
2024-11-27	10.375	10.400	10.370	10.400	9.973	471
2024-11-26	10.330	10.330	10.325	10.325	9.901	32
2024-11-25	10.190	10.400	10.190	10.265	9.843	17,283
2024-11-22	9.905	9.965	9.905	9.965	9.556	9,205
2024-11-21	9.880	9.880	9.760	9.760	9.359	8,999
2024-11-20	10.080	10.180	10.080	10.180	9.762	8,513
2024-11-19	10.188	10.270	9.933	9.933	9.524	2,740
2024-11-18	10.200	10.200	10.108	10.108	9.692	703
2024-11-15	10.260	10.260	10.120	10.128	9.711	712
2024-11-14	10.460	10.460	10.290	10.385	9.958	4,700
2024-11-13	10.440	10.540	10.340	10.430	10.001	42,708
2024-11-12	10.470	10.530	10.380	10.430	10.001	1,089
2024-11-11	10.420	10.590	10.420	10.420	9.992	7,948
2024-11-08	10.340	10.410	10.340	10.355	9.930	10,242
2024-11-07	10.110	10.300	10.110	10.275	9.853	240
2024-11-06	9.985	10.080	9.930	9.955	9.546	318
2024-11-05	10.020	10.020	9.960	9.963	9.553	550
2024-11-04	9.933	10.000	9.850	10.000	9.589	647
2024-11-01	9.935	9.935	9.875	9.925	9.517	431
2024-10-31	10.023	10.200	9.818	9.818	9.414	518
2024-10-30	9.878	9.930	9.740	9.903	9.496	4,157
2024-10-29	10.000	10.060	9.810	9.878	9.472	9,105
2024-10-28	9.830	10.010	9.830	10.003	9.592	3,740
2024-10-25	9.635	9.645	9.600	9.625	9.230	394
2024-10-24	9.665	9.810	9.650	9.788	9.385	1,080
2024-10-23	9.660	9.670	9.660	9.660	9.263	51
2024-10-22	9.600	9.600	9.510	9.558	9.165	20
2024-10-21	9.630	9.640	9.513	9.513	9.122	137
2024-10-18	9.670	9.705	9.670	9.670	9.273	726
2024-10-17	9.640	9.675	9.590	9.650	9.254	151
2024-10-16	9.610	9.610	9.565	9.583	9.189	495
2024-10-15	9.600	9.705	9.578	9.578	9.184	311
2024-10-14	9.523	9.655	9.523	9.523	9.131	196
2024-10-11	9.318	9.345	9.318	9.318	8.935	25
2024-10-10	9.210	9.245	9.200	9.230	8.851	3,498
2024-10-09	9.230	9.290	9.225	9.260	8.880	8,160
2024-10-08	9.200	9.200	9.125	9.178	8.800	5,870
2024-10-07	9.348	9.348	9.230	9.348	8.963	3,648
2024-10-04	9.353	9.410	9.353	9.353	8.968	146
2024-10-03	9.358	9.415	9.205	9.338	8.954	77
2024-10-02	9.455	9.455	9.355	9.388	9.002	300
2024-10-01	9.440	9.500	9.388	9.388	9.002	1,669
2024-09-30	9.500	9.500	9.382	9.460	9.071	30,017
2024-09-27	9.430	9.455	9.388	9.388	9.002	40,195
2024-09-26	9.305	9.480	9.305	9.455	9.067	414
2024-09-25	9.215	9.215	9.195	9.215	8.836	261
2024-09-24	9.230	9.230	9.160	9.230	8.851	4,000
2024-09-23	9.245	9.245	9.220	9.245	8.865	194
2024-09-20	9.343	9.355	9.255	9.333	8.949	268
2024-09-19	9.313	9.370	9.300	9.338	8.954	561
2024-09-18	9.290	9.333	9.275	9.333	8.949	55
2024-09-17	9.415	9.425	9.270	9.270	8.889	326
2024-09-16	9.380	9.415	9.380	9.415	9.028	30
2024-09-13	9.275	9.315	9.250	9.313	8.930	617
2024-09-12	9.215	9.330	9.215	9.215	8.836	440
2024-09-11	9.225	9.245	9.190	9.245	8.865	2
2024-09-10	9.230	9.230	9.230	9.230	8.851	0
2024-09-09	9.240	9.308	9.240	9.308	8.925	3,504
2024-09-06	9.328	9.328	9.328	9.328	8.944	0

← NewerPage 9 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.