Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	69.600	70.700	69.600	70.246	70.203	64,942
2023-08-30	69.330	69.340	68.260	68.890	68.847	11,244
2023-08-29	69.114	69.114	67.640	69.111	69.067	22,274
2023-08-25	67.890	68.280	67.360	67.847	67.805	9,092
2023-08-24	68.690	70.180	67.960	68.080	68.038	3,286
2023-08-23	68.690	68.860	67.920	68.303	68.261	12,159
2023-08-22	68.490	69.020	68.360	68.567	68.524	76,049
2023-08-21	68.550	69.440	68.080	68.236	68.193	92,087
2023-08-18	68.240	68.440	67.520	68.264	68.221	54,413
2023-08-17	69.500	69.500	68.060	68.172	68.129	39,243
2023-08-16	70.260	70.260	69.500	70.097	70.053	7,630
2023-08-15	72.240	72.240	69.960	70.798	70.754	16,973
2023-08-14	71.970	72.280	71.660	72.013	71.968	6,393
2023-08-11	72.820	73.300	71.869	71.869	71.824	23,315
2023-08-10	71.770	72.860	71.600	72.354	72.308	23,242
2023-08-09	71.890	72.500	71.530	71.693	71.648	12,575
2023-08-08	71.970	71.974	71.140	71.570	71.525	10,168
2023-08-07	71.140	72.100	71.140	71.820	71.775	12,847
2023-08-04	70.930	71.640	70.360	71.510	71.465	18,742
2023-08-03	71.400	71.400	70.260	70.660	70.616	21,513
2023-08-02	73.440	73.440	71.200	71.860	71.815	28,381
2023-07-31	74.050	75.120	73.440	74.760	74.713	21,548
2023-07-28	74.000	74.000	72.800	74.000	73.954	14,349
2023-07-27	71.900	74.360	71.900	73.500	73.454	27,614
2023-07-26	73.310	73.420	71.240	71.871	71.826	56,800
2023-07-25	72.750	73.280	71.820	73.209	73.164	20,194
2023-07-24	71.980	75.100	71.980	72.978	72.933	90,394
2023-07-21	71.280	73.080	70.120	72.640	72.595	15,740
2023-07-20	73.300	73.300	71.940	72.393	72.348	23,309
2023-07-19	73.340	74.860	73.340	74.589	74.542	142,963
2023-07-18	73.600	73.600	72.380	73.260	73.214	70,930
2023-07-17	71.920	73.280	71.920	72.969	72.924	24,446
2023-07-14	71.860	72.660	71.860	72.212	72.167	11,761
2023-07-13	71.560	72.640	71.500	72.220	72.175	17,384
2023-07-12	69.680	71.960	69.680	71.693	71.648	16,930
2023-07-11	68.900	69.840	68.720	69.482	69.439	56,660
2023-07-10	68.080	69.160	68.080	68.080	68.038	7,876
2023-07-07	68.000	68.820	67.180	68.612	68.570	18,795
2023-07-06	69.420	69.420	66.660	67.300	67.258	16,970
2023-07-05	70.620	70.620	69.380	69.644	69.601	19,971
2023-07-04	70.440	71.100	70.440	70.841	70.797	505,640
2023-07-03	71.150	71.600	70.580	70.733	70.689	12,115
2023-06-30	70.930	71.840	70.720	70.773	70.729	10,112
2023-06-29	70.190	71.240	70.040	70.969	70.925	7,184
2023-06-28	68.820	70.240	68.820	70.074	70.030	78,104
2023-06-27	68.750	68.960	68.320	68.761	68.718	7,123
2023-06-26	69.000	69.000	67.980	68.720	68.677	9,297
2023-06-23	69.450	70.040	68.700	69.473	69.430	11,660
2023-06-22	69.920	70.240	69.440	70.180	70.136	18,539
2023-06-21	71.360	71.360	69.960	70.274	70.230	13,457
2023-06-20	71.200	71.880	71.200	71.460	71.415	8,322
2023-06-19	72.860	73.500	71.760	72.651	72.606	101,513
2023-06-16	73.200	73.200	71.840	72.153	72.108	29,497
2023-06-15	76.120	76.360	73.220	73.946	73.899	58,877
2023-06-14	77.000	77.740	75.780	75.991	75.944	36,175
2023-06-13	78.990	79.500	77.580	77.580	77.532	5,401
2023-06-12	77.390	78.540	76.800	77.504	77.455	25,569
2023-06-09	76.140	81.680	76.140	77.708	77.659	26,992
2023-06-08	77.310	78.014	75.880	76.207	76.159	31,904
2023-06-07	78.990	79.120	77.100	77.320	77.272	22,213

← NewerPage 14 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.