Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	57.575	58.450	57.100	57.900	57.877	411,079
2024-05-21	56.750	58.200	56.250	57.750	57.727	403,714
2024-05-17	56.850	57.000	56.150	56.700	56.677	72,401
2024-05-16	57.425	57.950	55.550	57.000	56.977	8,311
2024-05-15	57.825	58.500	57.050	57.150	57.127	149,267
2024-05-14	57.175	58.000	56.850	58.000	57.977	82,297
2024-05-13	55.475	57.950	54.050	55.650	55.628	333,983
2024-05-10	53.125	54.450	53.100	54.210	54.188	85,969
2024-05-08	54.500	54.950	53.998	54.041	54.007	50,874
2024-05-07	55.875	56.100	54.500	55.526	55.492	324,335
2024-05-03	56.900	57.150	55.500	55.850	55.815	247,910
2024-05-02	57.275	58.200	56.300	56.850	56.815	6,914
2024-04-30	56.850	58.350	56.350	57.750	57.714	4,960
2024-04-29	57.825	57.900	55.900	56.950	56.915	1,786
2024-04-26	58.150	58.450	57.749	57.943	57.907	44,364
2024-04-25	59.075	59.150	56.600	59.000	58.963	63,607
2024-04-24	63.025	63.350	58.400	58.871	58.834	750,706
2024-04-23	65.475	65.550	63.950	64.500	64.460	4,899
2024-04-22	66.600	66.900	65.000	65.000	64.960	9,985
2024-04-19	66.700	68.350	65.200	66.357	66.315	9,639
2024-04-18	66.750	67.850	65.800	67.493	67.451	19,565
2024-04-17	68.850	69.850	66.100	66.857	66.815	9,020
2024-04-16	72.850	74.300	68.300	69.647	69.604	60,749
2024-04-15	69.675	75.000	65.200	74.037	73.991	98,824
2024-04-12	62.550	63.250	60.950	62.759	62.720	54,628
2024-04-11	61.425	62.207	60.150	61.910	61.872	40,483
2024-04-10	62.600	62.750	60.750	61.400	61.362	6,055
2024-04-09	62.300	63.000	61.900	62.226	62.187	19,603
2024-04-08	62.100	63.050	61.550	62.600	62.561	34,209
2024-04-05	62.150	62.650	60.800	62.200	62.161	40,341
2024-04-04	62.300	63.550	62.200	63.250	63.211	76,674
2024-04-03	62.950	63.000	61.750	62.356	62.317	11,642
2024-04-02	64.450	64.500	63.246	63.246	63.207	4,596
2024-03-28	65.180	65.800	64.452	64.452	64.412	14,938
2024-03-27	66.150	66.480	65.399	65.400	65.359	100,227
2024-03-26	65.660	66.440	65.120	66.300	66.259	4,564
2024-03-25	65.060	65.960	64.420	64.960	64.920	3,752
2024-03-22	64.200	65.320	62.040	65.320	65.279	56,996
2024-03-21	63.240	64.420	62.440	64.374	64.333	22,301
2024-03-20	62.810	63.420	62.000	62.956	62.917	10,332
2024-03-19	63.770	64.700	62.180	63.160	63.121	163,763
2024-03-18	66.600	67.260	63.680	65.097	65.056	5,204
2024-03-15	66.130	67.060	65.900	66.793	66.752	2,517
2024-03-14	66.540	67.000	65.980	66.656	66.614	4,918
2024-03-13	66.190	66.760	65.920	66.515	66.473	71,624
2024-03-12	65.510	66.360	65.000	65.813	65.772	31,272
2024-03-11	65.330	66.640	65.020	65.400	65.359	3,826
2024-03-08	65.880	66.340	65.340	65.891	65.849	69,371
2024-03-07	66.150	66.320	65.680	65.887	65.846	161,571
2024-03-06	65.680	66.860	64.180	66.327	66.285	3,702
2024-03-05	66.500	67.620	66.120	66.700	66.658	8,543
2024-03-04	67.030	67.200	66.640	66.820	66.778	8,523
2024-03-01	66.440	67.260	65.900	66.780	66.738	55,892
2024-02-29	64.240	67.020	63.880	66.307	66.265	49,114
2024-02-28	64.980	65.680	64.380	64.732	64.692	52,702
2024-02-27	64.650	65.420	63.560	64.953	64.912	8,298
2024-02-26	64.410	64.860	63.880	64.483	64.443	211,678
2024-02-23	64.320	64.486	63.400	64.276	64.236	33,676
2024-02-22	62.850	63.940	61.640	63.772	63.732	84,405
2024-02-21	61.640	62.620	60.420	61.394	61.355	9,862

← NewerPage 11 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.