Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	54.000	54.860	52.880	53.380	53.339	27,713
2022-12-06	56.196	56.196	54.160	54.640	54.598	59,202
2022-12-05	58.000	58.100	56.620	57.133	57.089	30,129
2022-12-02	58.400	59.480	57.940	58.496	58.451	27,847
2022-12-01	58.140	59.520	58.140	58.727	58.681	147,121
2022-11-30	57.275	57.960	56.520	57.060	57.016	49,478
2022-11-29	58.660	58.660	57.180	57.478	57.433	18,182
2022-11-28	59.480	59.480	58.380	58.380	58.335	33,199
2022-11-25	59.475	60.080	58.980	59.661	59.615	15,150
2022-11-24	58.500	60.200	57.800	59.600	59.554	108,778
2022-11-23	57.225	58.080	57.160	57.640	57.595	86,726
2022-11-22	57.375	57.832	56.920	57.832	57.787	12,278
2022-11-21	58.100	58.360	57.320	57.720	57.675	37,843
2022-11-18	58.000	59.500	57.920	58.680	58.635	16,747
2022-11-17	59.960	59.960	58.140	58.580	58.535	1,016,400
2022-11-16	61.475	61.640	59.000	59.160	59.114	17,566
2022-11-15	62.600	62.600	61.160	61.780	61.732	27,737
2022-11-14	63.280	63.280	62.300	62.340	62.292	40,364
2022-11-11	64.000	64.080	62.140	63.060	63.011	129,034
2022-11-10	59.675	63.180	58.860	59.503	59.457	20,956
2022-11-09	60.000	60.740	59.200	59.200	59.154	43,778
2022-11-08	57.860	59.106	57.860	57.900	57.855	22,432
2022-11-07	58.340	58.340	56.560	57.891	57.846	22,561
2022-11-04	55.175	57.300	55.000	56.681	56.637	40,277
2022-11-03	57.025	57.900	55.280	55.420	55.377	20,301
2022-11-02	58.650	59.500	57.980	58.028	57.984	13,600
2022-11-01	59.425	60.800	58.600	60.126	60.080	93,542
2022-10-31	58.920	60.040	58.920	59.700	59.654	24,013
2022-10-28	57.080	59.180	57.080	58.897	58.852	35,180
2022-10-27	59.025	59.100	57.880	58.194	58.149	40,466
2022-10-26	58.000	59.040	57.220	58.400	58.355	73,075
2022-10-25	58.050	59.040	57.120	58.488	58.443	49,726
2022-10-24	57.025	60.080	56.780	57.189	57.144	1,049,818
2022-10-21	53.025	56.700	52.680	55.348	55.305	100,047
2022-10-20	53.540	55.840	53.540	55.392	55.349	56,955
2022-10-19	55.125	55.380	53.360	54.358	54.316	13,616
2022-10-18	55.575	56.080	54.400	55.160	55.117	146,185
2022-10-17	51.775	55.040	51.000	53.577	53.536	111,695
2022-10-14	50.795	54.440	49.880	53.185	53.144	205,842
2022-10-13	63.575	65.640	62.500	65.370	65.320	36,208
2022-10-12	64.900	65.200	63.660	63.960	63.911	18,558
2022-10-11	65.420	65.420	63.940	65.040	64.990	327,492
2022-10-10	65.625	67.400	65.340	66.347	66.296	36,333
2022-10-07	69.175	69.400	65.559	67.019	66.967	102,801
2022-10-06	68.050	69.560	66.320	66.640	66.589	111,831
2022-10-05	68.500	69.380	67.800	68.100	68.047	107,943
2022-10-04	68.100	69.600	67.440	68.800	68.747	31,600
2022-10-03	65.580	66.760	65.580	65.960	65.909	1,618,333
2022-09-30	64.040	67.440	64.040	67.440	67.388	100,030
2022-09-29	68.000	68.280	63.840	64.326	64.277	37,947
2022-09-28	67.620	67.620	65.460	67.300	67.248	53,254
2022-09-27	66.520	68.200	66.520	66.790	66.738	38,740
2022-09-26	64.400	67.400	64.400	66.240	66.189	32,712
2022-09-23	68.140	68.140	64.480	65.500	65.449	36,100
2022-09-22	71.425	72.180	67.560	68.000	67.947	158,377
2022-09-21	73.375	73.440	72.080	73.160	73.103	414,636
2022-09-20	74.550	75.540	73.360	73.360	73.303	566,426
2022-09-16	77.200	77.200	73.960	74.720	74.662	60,015
2022-09-15	79.720	79.720	77.259	79.000	78.939	11,222
2022-09-14	80.000	80.300	79.059	79.944	79.882	91,079

← NewerPage 17 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.