Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	71.520	72.100	71.520	72.040	71.984	12,096
2023-03-03	70.800	71.920	70.800	71.802	71.747	12,487
2023-03-02	69.425	70.420	69.233	70.420	70.366	24,959
2023-03-01	69.375	71.220	69.040	70.000	69.946	21,712
2023-02-28	69.025	70.000	68.840	69.280	69.226	25,786
2023-02-27	70.800	71.160	69.620	69.966	69.912	8,626
2023-02-24	71.480	71.480	69.380	69.560	69.506	35,854
2023-02-23	71.925	72.520	71.200	71.440	71.385	22,095
2023-02-22	69.980	72.000	69.980	71.920	71.864	85,689
2023-02-21	66.450	71.907	66.440	69.223	69.169	83,655
2023-02-20	69.760	69.760	67.940	68.140	68.087	75,798
2023-02-17	69.025	70.980	68.760	69.565	69.511	21,871
2023-02-16	70.781	70.781	69.160	70.098	70.043	18,552
2023-02-15	69.500	70.740	69.500	69.500	69.446	21,004
2023-02-14	68.580	70.480	68.580	69.940	69.886	17,339
2023-02-13	69.925	70.200	68.940	69.831	69.777	87,313
2023-02-10	70.760	70.760	69.160	69.960	69.906	34,377
2023-02-09	71.740	71.740	70.360	71.100	71.045	46,413
2023-02-08	70.200	72.720	70.200	70.800	70.745	44,134
2023-02-07	66.250	72.280	65.760	70.000	69.946	72,670
2023-02-06	67.275	68.480	66.139	66.200	66.149	14,648
2023-02-03	68.100	68.100	65.920	68.100	68.047	25,216
2023-02-02	65.675	68.420	64.860	64.860	64.810	92,152
2023-02-01	64.700	65.420	63.520	64.880	64.829	11,924
2023-01-31	64.100	65.080	63.640	64.980	64.930	14,856
2023-01-30	64.800	65.353	63.580	65.340	65.290	40,156
2023-01-27	64.350	65.460	63.000	65.132	65.082	48,439
2023-01-26	62.600	63.680	62.600	63.185	63.136	23,400
2023-01-25	62.700	62.800	61.600	62.082	62.034	16,810
2023-01-24	63.125	63.300	62.260	62.513	62.465	9,200
2023-01-23	61.875	63.140	61.640	61.829	61.781	12,913
2023-01-20	60.500	61.520	60.340	61.520	61.472	17,584
2023-01-19	62.600	62.640	60.600	61.326	61.279	36,365
2023-01-18	62.500	63.420	62.240	62.800	62.751	10,309
2023-01-17	63.200	63.200	61.720	63.200	63.151	27,868
2023-01-16	58.100	63.020	57.660	59.125	59.079	91,972
2023-01-13	56.920	58.020	56.920	56.972	56.928	32,894
2023-01-12	57.025	57.980	56.420	57.021	56.977	11,913
2023-01-11	56.600	57.640	55.780	57.145	57.101	10,859
2023-01-10	56.640	56.640	55.840	55.969	55.926	10,713
2023-01-09	56.500	57.260	56.100	56.860	56.816	26,792
2023-01-06	56.100	56.260	54.980	55.686	55.643	27,524
2023-01-05	54.950	56.120	54.920	55.706	55.663	27,361
2023-01-04	54.000	55.520	53.600	54.759	54.717	45,340
2023-01-03	51.660	53.287	51.660	52.959	52.918	19,149
2022-12-30	50.960	50.960	50.540	50.780	50.741	2,796
2022-12-29	50.050	51.220	49.690	50.005	49.966	16,664
2022-12-28	49.920	50.500	49.920	50.215	50.176	9,146
2022-12-23	50.295	50.840	49.869	50.234	50.195	22,915
2022-12-22	51.560	51.560	50.240	50.580	50.541	9,373
2022-12-21	50.885	51.260	50.360	51.128	51.088	35,786
2022-12-20	51.160	51.160	50.440	50.741	50.701	85,472
2022-12-19	51.200	52.380	51.200	51.532	51.492	76,348
2022-12-16	52.660	52.660	51.040	51.100	51.061	26,101
2022-12-15	53.940	53.940	52.600	53.337	53.295	38,090
2022-12-14	54.550	54.900	53.900	54.120	54.078	33,426
2022-12-13	54.000	56.280	53.540	55.230	55.187	208,952
2022-12-12	53.175	53.200	52.440	52.800	52.759	10,401
2022-12-09	54.000	54.280	53.220	53.346	53.305	21,525
2022-12-08	53.375	54.100	51.880	54.100	54.058	169,111

← NewerPage 16 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.