Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	70.680	71.100	70.220	70.500	70.456	29,725
2023-11-22	70.150	70.940	69.500	70.819	70.775	12,471
2023-11-21	70.190	70.540	69.798	70.040	69.996	46,685
2023-11-20	69.060	70.060	68.840	70.035	69.991	15,100
2023-11-17	68.820	69.480	68.820	69.320	69.277	11,717
2023-11-16	68.900	69.140	67.500	68.490	68.448	30,761
2023-11-15	67.740	69.160	67.740	69.118	69.075	23,897
2023-11-14	66.980	68.460	66.980	67.980	67.938	8,485
2023-11-13	66.950	68.000	65.900	67.090	67.048	18,662
2023-11-10	67.160	67.160	66.080	66.724	66.682	21,929
2023-11-09	67.200	67.840	67.200	67.800	67.758	14,336
2023-11-08	67.760	67.760	66.940	67.060	67.018	8,815
2023-11-07	66.300	67.360	66.300	66.821	66.780	10,323
2023-11-06	67.200	67.560	66.040	66.340	66.299	18,759
2023-11-03	65.230	67.240	64.120	66.500	66.459	86,680
2023-11-02	66.190	67.560	63.740	64.950	64.910	50,612
2023-11-01	65.040	66.040	64.760	65.780	65.739	63,029
2023-10-31	63.150	65.320	62.906	64.659	64.618	27,260
2023-10-30	62.560	63.400	62.365	62.600	62.561	12,779
2023-10-27	62.990	63.000	62.020	62.520	62.481	22,441
2023-10-26	63.654	63.654	62.640	63.560	63.520	14,089
2023-10-25	63.870	65.150	63.320	64.116	64.076	212,245
2023-10-24	62.090	62.399	61.453	61.645	61.607	53,750
2023-10-23	62.520	62.520	60.740	62.102	62.063	37,570
2023-10-20	62.660	65.860	60.721	62.111	62.072	125,041
2023-10-19	62.500	63.080	61.600	62.649	62.610	48,640
2023-10-18	63.220	63.400	62.260	63.247	63.208	17,539
2023-10-17	62.740	63.660	62.400	63.539	63.499	47,246
2023-10-16	62.600	63.100	61.980	62.230	62.191	17,065
2023-10-13	64.320	64.380	62.311	62.311	62.272	34,822
2023-10-12	65.230	65.560	64.460	64.721	64.681	18,959
2023-10-11	64.470	64.714	64.140	64.714	64.673	14,952
2023-10-10	63.680	64.740	63.680	64.740	64.700	17,321
2023-10-09	64.080	64.400	63.060	63.423	63.383	59,438
2023-10-06	63.580	64.400	63.360	64.400	64.360	33,636
2023-10-05	63.790	63.940	63.500	63.500	63.460	26,011
2023-10-04	63.110	63.980	62.700	63.606	63.567	108,328
2023-10-03	64.410	64.440	63.740	63.806	63.767	12,400
2023-10-02	64.860	64.860	63.700	64.330	64.290	15,817
2023-09-29	64.300	65.340	64.100	64.920	64.880	100,092
2023-09-28	63.630	64.140	63.180	63.673	63.633	70,869
2023-09-27	63.690	63.840	63.440	63.561	63.522	52,058
2023-09-26	63.480	63.980	63.240	63.670	63.630	116,545
2023-09-25	64.861	64.861	63.320	64.861	64.820	523,820
2023-09-22	64.610	65.320	64.560	64.680	64.640	59,184
2023-09-21	64.980	65.460	64.980	65.315	65.274	28,927
2023-09-20	65.430	65.640	65.280	65.610	65.569	99,876
2023-09-19	65.390	65.480	64.580	65.045	65.005	302,257
2023-09-18	67.150	67.300	65.374	65.430	65.390	38,153
2023-09-15	67.970	68.400	66.780	67.307	67.265	276,322
2023-09-14	67.130	68.080	66.740	67.670	67.628	26,372
2023-09-13	66.290	67.240	65.560	65.947	65.906	12,433
2023-09-12	66.420	66.420	64.720	65.800	65.759	249,498
2023-09-11	66.620	67.080	65.700	65.841	65.800	50,700
2023-09-08	66.540	66.540	65.500	66.327	66.285	9,795
2023-09-07	66.310	69.016	65.320	66.138	66.097	107,553
2023-09-06	67.360	67.360	66.180	66.366	66.325	33,417
2023-09-05	68.650	69.120	65.780	66.901	66.859	97,550
2023-09-04	69.880	70.160	69.080	69.080	69.037	56,677
2023-09-01	70.220	70.220	69.600	69.801	69.758	10,495

← NewerPage 13 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.