Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	58.750	59.550	58.600	59.377	59.353	82,060
2024-08-15	57.200	59.450	57.200	59.100	59.076	18,336
2024-08-14	56.800	57.400	56.800	57.200	57.177	11,719
2024-08-13	56.800	56.800	56.250	56.800	56.777	37,106
2024-08-12	56.100	56.850	56.050	56.772	56.749	12,398
2024-08-09	55.775	56.700	55.700	55.750	55.728	12,078
2024-08-08	55.025	55.550	54.800	55.500	55.478	22,196
2024-08-07	55.425	55.950	55.150	55.400	55.378	10,122
2024-08-06	55.075	55.600	54.650	55.110	55.088	35,478
2024-08-05	54.100	55.050	52.750	54.300	54.278	37,377
2024-08-02	60.800	60.800	56.150	56.150	56.127	22,490
2024-07-31	60.800	61.950	60.700	61.000	60.976	56,723
2024-07-30	60.950	61.450	60.350	60.500	60.476	27,907
2024-07-29	62.050	62.400	60.850	60.850	60.826	20,161
2024-07-26	61.425	62.250	60.400	61.800	61.775	8,368
2024-07-25	60.350	61.375	58.050	60.850	60.826	19,507
2024-07-24	62.400	63.300	60.700	62.729	62.704	16,637
2024-07-23	66.050	66.150	63.750	64.600	64.574	8,833
2024-07-22	66.050	67.000	66.050	66.850	66.823	42,169
2024-07-19	66.000	66.175	65.050	66.100	66.073	34,134
2024-07-18	65.775	66.300	64.850	65.850	65.824	16,243
2024-07-17	65.425	65.850	65.300	65.556	65.529	20,987
2024-07-16	65.425	65.950	65.000	65.500	65.474	12,331
2024-07-15	65.425	66.150	64.950	65.439	65.413	2,813
2024-07-12	64.400	65.500	63.850	65.400	65.374	44,086
2024-07-11	65.225	65.350	64.450	64.677	64.651	56,486
2024-07-10	64.200	65.000	64.200	64.400	64.374	10,289
2024-07-09	64.000	64.400	63.550	63.754	63.728	42,747
2024-07-08	63.825	64.550	63.800	64.350	64.324	32,476
2024-07-05	63.275	64.350	62.650	64.083	64.058	4,744
2024-07-04	63.175	64.000	62.700	63.132	63.106	15,508
2024-07-03	62.500	63.750	62.500	63.000	62.975	39,169
2024-07-02	62.250	63.500	61.850	62.650	62.625	5,836
2024-07-01	62.650	63.150	61.550	61.993	61.968	10,874
2024-06-28	61.425	62.450	60.900	62.000	61.975	31,333
2024-06-27	60.800	61.650	60.400	61.650	61.625	14,315
2024-06-26	62.150	62.200	61.000	61.800	61.775	184,363
2024-06-25	61.075	62.550	60.950	61.900	61.875	28,323
2024-06-24	60.800	62.000	60.550	61.463	61.438	174,829
2024-06-21	61.725	62.300	61.000	61.675	61.650	316,730
2024-06-20	61.125	62.150	60.700	61.950	61.925	34,673
2024-06-19	60.850	61.950	60.850	60.850	60.826	1,581
2024-06-18	61.025	61.150	60.250	60.725	60.701	26,458
2024-06-17	59.875	61.250	59.800	60.650	60.626	27,762
2024-06-14	59.900	59.900	58.850	59.600	59.576	41,043
2024-06-13	59.700	61.350	59.700	60.500	60.476	1,307,758
2024-06-12	59.575	60.950	59.200	60.700	60.676	50,119
2024-06-11	59.525	61.250	59.000	59.150	59.126	57,464
2024-06-10	60.550	61.850	59.950	61.050	61.025	27,140
2024-06-07	60.800	61.400	58.000	59.750	59.726	117,583
2024-06-06	57.375	59.050	56.500	58.400	58.377	16,624
2024-06-05	57.325	57.800	56.550	56.900	56.877	2,451
2024-06-04	58.750	59.150	56.900	58.850	58.826	23,836
2024-06-03	58.350	59.450	57.050	59.096	59.072	39,010
2024-05-31	57.475	58.001	56.826	57.550	57.527	76,777
2024-05-30	57.375	58.100	57.000	57.300	57.277	24,224
2024-05-29	58.200	58.850	57.400	57.700	57.677	48,574
2024-05-28	58.050	58.750	57.650	58.750	58.726	10,354
2024-05-24	58.000	58.600	57.100	57.375	57.352	11,429
2024-05-23	58.000	58.850	57.500	58.400	58.377	27,661

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.0140 GBX
2025-05-15	0.0130 GBX
2024-05-10	0.0120 GBX
2023-05-05	0.0110 GBX
2022-05-30	0.0100 GBX
2021-05-25	0.0030 GBX
2020-05-22	0.0043 GBX
2019-05-17	0.0075 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.