Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	61.640	62.620	60.420	61.394	61.355	9,862
2024-02-20	67.050	68.200	60.900	67.193	67.151	45,798
2024-02-19	61.160	66.620	60.240	65.880	65.839	78,226
2024-02-16	63.220	63.940	57.240	58.864	58.828	291,709
2024-02-15	89.210	90.040	59.200	67.044	67.002	143,002
2024-02-14	87.790	88.580	86.780	88.324	88.269	19,876
2024-02-13	87.950	88.760	86.420	87.320	87.266	127,963
2024-02-12	88.200	89.540	88.200	88.356	88.301	42,611
2024-02-09	87.890	89.000	86.780	88.638	88.583	45,358
2024-02-08	89.040	89.040	87.780	88.711	88.656	175,798
2024-02-07	88.300	89.040	87.620	88.331	88.276	33,746
2024-02-06	89.290	89.780	88.159	88.249	88.194	19,421
2024-02-05	88.650	89.380	88.480	89.090	89.035	27,761
2024-02-02	89.230	89.640	88.260	88.854	88.799	102,798
2024-02-01	87.910	88.920	87.460	88.249	88.194	5,097
2024-01-31	88.060	89.040	87.080	88.386	88.331	44,252
2024-01-30	88.020	88.780	87.300	88.500	88.445	14,970
2024-01-29	87.200	88.360	86.660	88.167	88.112	67,077
2024-01-26	86.190	88.020	82.420	87.540	87.485	20,712
2024-01-25	86.760	87.680	86.420	86.785	86.731	13,453
2024-01-24	87.360	87.360	86.480	87.054	86.999	56,820
2024-01-23	86.190	87.140	86.080	86.391	86.337	24,136
2024-01-22	84.650	86.680	82.860	85.961	85.907	82,561
2024-01-19	86.830	86.940	81.260	83.380	83.328	46,741
2024-01-18	79.130	81.272	77.120	80.213	80.163	103,772
2024-01-17	78.460	78.880	77.020	77.692	77.644	304,460
2024-01-16	78.680	79.720	78.120	78.880	78.831	10,822
2024-01-15	79.610	80.460	78.820	79.240	79.191	31,431
2024-01-12	77.550	80.000	76.660	79.980	79.930	21,876
2024-01-11	77.840	78.480	76.840	78.363	78.314	8,404
2024-01-10	79.130	79.400	77.520	77.740	77.692	11,051
2024-01-09	78.760	79.540	77.880	79.228	79.179	98,461
2024-01-08	78.350	80.780	75.500	78.554	78.505	61,260
2024-01-05	74.190	75.540	73.960	75.492	75.445	232,328
2024-01-04	76.240	76.600	74.960	75.236	75.189	40,421
2024-01-03	77.160	78.000	75.780	76.515	76.467	22,305
2023-12-29	77.570	78.320	77.000	78.157	78.109	20,584
2023-12-28	77.940	78.540	77.100	77.500	77.452	8,448
2023-12-27	77.740	78.660	77.200	78.240	78.191	52,266
2023-12-22	77.720	78.520	77.300	78.100	78.051	96,879
2023-12-21	77.530	78.260	76.920	78.040	77.991	39,955
2023-12-20	77.230	77.820	76.460	77.389	77.340	254,308
2023-12-19	77.550	78.440	77.320	77.735	77.687	7,653
2023-12-18	77.600	78.200	76.700	77.380	77.332	18,357
2023-12-15	76.820	78.040	76.820	77.620	77.572	130,144
2023-12-14	76.080	78.500	74.680	78.228	78.179	27,949
2023-12-13	76.840	77.380	76.360	76.540	76.492	13,560
2023-12-12	76.800	77.340	76.380	76.805	76.757	16,178
2023-12-11	77.040	77.200	75.740	77.038	76.990	314,733
2023-12-08	76.240	76.920	76.020	76.200	76.153	5,127
2023-12-07	75.830	76.560	75.720	76.057	76.009	12,733
2023-12-06	75.790	76.600	75.300	76.329	76.281	99,403
2023-12-05	75.100	76.080	75.100	75.782	75.735	16,845
2023-12-04	74.230	75.200	74.080	75.169	75.122	54,991
2023-12-01	73.550	74.660	73.180	74.199	74.153	48,932
2023-11-30	72.630	74.460	72.080	74.020	73.974	101,316
2023-11-29	70.740	72.935	70.540	71.339	71.295	8,290
2023-11-28	69.840	70.220	69.540	70.131	70.087	12,605
2023-11-27	69.980	70.680	69.920	70.207	70.163	14,425
2023-11-24	70.400	70.400	69.970	69.980	69.936	11,730

← NewerPage 12 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.