Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	77.900	79.000	76.860	78.980	78.931	13,251
2023-06-05	78.940	78.940	77.620	77.909	77.860	18,521
2023-06-02	77.240	78.800	77.240	78.120	78.071	230,806
2023-06-01	75.500	77.200	75.340	76.600	76.552	154,785
2023-05-31	75.630	77.400	75.040	76.729	76.681	317,071
2023-05-30	74.660	76.620	74.660	75.949	75.902	10,855
2023-05-26	74.990	75.000	73.600	74.920	74.873	49,580
2023-05-25	73.259	74.600	73.259	74.600	74.554	12,632
2023-05-24	76.000	76.968	72.160	72.526	72.480	39,869
2023-05-23	76.410	77.440	76.160	76.976	76.928	29,128
2023-05-22	76.730	77.300	75.740	76.664	76.616	13,128
2023-05-19	75.680	77.360	75.680	76.740	76.692	71,176
2023-05-17	75.240	75.240	74.280	75.240	75.193	6,745
2023-05-16	74.460	75.840	74.460	75.500	75.453	43,886
2023-05-15	73.200	75.000	73.200	74.840	74.793	90,725
2023-05-12	73.550	73.940	73.220	73.511	73.465	70,046
2023-05-11	72.920	73.760	72.920	73.500	73.454	26,850
2023-05-10	72.550	72.980	72.500	72.858	72.813	80,864
2023-05-09	72.940	73.040	72.240	72.560	72.515	31,375
2023-05-05	72.900	72.900	72.220	72.694	72.649	31,089
2023-05-04	76.900	77.700	72.100	73.467	73.411	83,527
2023-05-03	76.200	78.060	75.800	76.385	76.326	80,377
2023-05-02	75.000	77.080	75.000	75.945	75.886	39,079
2023-04-28	74.290	74.680	72.800	73.500	73.443	223,335
2023-04-27	71.560	74.260	70.900	73.847	73.790	38,004
2023-04-26	68.000	72.400	67.600	71.566	71.510	80,454
2023-04-25	64.000	64.280	63.130	63.146	63.098	9,001
2023-04-24	65.000	66.460	64.680	64.894	64.843	11,987
2023-04-21	63.100	64.980	63.100	64.305	64.255	6,847
2023-04-20	65.000	65.000	63.360	64.150	64.101	13,796
2023-04-19	64.380	65.240	64.380	65.157	65.107	366,753
2023-04-18	64.320	66.520	64.180	65.667	65.616	18,682
2023-04-17	64.490	65.900	64.000	65.412	65.362	83,904
2023-04-14	64.420	65.920	64.420	64.990	64.940	35,515
2023-04-13	64.160	64.160	63.360	64.160	64.110	6,807
2023-04-12	64.160	64.800	63.880	64.128	64.078	13,431
2023-04-11	65.840	65.860	63.600	64.110	64.060	9,542
2023-04-06	66.190	68.080	64.740	65.087	65.036	66,048
2023-04-05	64.280	64.860	62.460	64.000	63.951	29,232
2023-04-04	63.040	64.740	63.040	63.571	63.521	21,925
2023-04-03	64.040	64.540	63.200	63.960	63.910	18,986
2023-03-31	63.475	63.680	62.280	63.270	63.222	79,575
2023-03-30	61.025	64.240	60.500	63.900	63.851	33,497
2023-03-29	58.900	60.380	58.380	60.160	60.114	11,162
2023-03-28	60.000	60.420	57.940	58.632	58.586	38,377
2023-03-27	59.025	61.760	58.400	59.221	59.175	55,324
2023-03-24	60.000	60.100	57.440	57.640	57.595	8,469
2023-03-23	60.000	60.820	59.500	60.405	60.358	10,578
2023-03-22	60.940	60.940	59.920	60.060	60.014	75,585
2023-03-21	58.600	60.800	58.600	60.340	60.293	33,004
2023-03-20	58.000	59.260	56.660	58.360	58.315	10,254
2023-03-17	61.875	62.300	58.160	59.265	59.219	18,566
2023-03-16	60.750	61.420	59.140	60.474	60.428	57,144
2023-03-15	66.140	66.140	58.888	59.906	59.859	34,293
2023-03-14	64.900	66.720	64.560	65.960	65.909	53,876
2023-03-13	70.800	71.000	64.120	64.880	64.830	22,404
2023-03-10	71.280	71.280	69.640	70.547	70.493	21,854
2023-03-09	71.740	72.900	71.740	72.353	72.297	13,753
2023-03-08	71.100	72.540	71.100	71.991	71.935	28,591
2023-03-07	72.150	73.600	71.500	72.852	72.796	38,480

← NewerPage 15 of 21 · 1,245 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.