Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	82.000	82.760	80.000	81.915	81.852	39,071
2022-09-12	81.025	82.520	80.160	80.986	80.923	199,186
2022-09-09	79.240	81.060	79.240	80.112	80.050	37,219
2022-09-08	77.625	78.760	77.100	78.258	78.198	67,176
2022-09-07	80.100	81.840	77.400	78.717	78.656	370,672
2022-09-06	78.200	79.580	78.200	78.999	78.938	278,485
2022-09-05	76.350	78.540	76.160	77.731	77.671	16,851
2022-09-02	76.350	79.520	75.160	78.501	78.440	17,758
2022-09-01	79.575	79.700	74.360	75.413	75.354	116,424
2022-08-31	77.275	81.220	76.520	79.659	79.597	86,569
2022-08-30	77.075	78.580	76.460	76.797	76.738	23,411
2022-08-26	79.075	79.680	76.999	78.760	78.699	28,655
2022-08-25	78.640	78.640	77.280	78.280	78.220	12,487
2022-08-24	77.425	77.560	75.120	76.874	76.814	189,946
2022-08-23	77.340	77.340	76.136	76.926	76.867	29,657
2022-08-22	79.625	79.820	76.689	76.689	76.629	34,582
2022-08-19	78.840	82.093	78.840	79.937	79.875	109,725
2022-08-18	78.250	78.840	77.380	78.199	78.139	34,946
2022-08-17	80.120	80.120	77.940	79.338	79.276	62,570
2022-08-16	81.420	81.420	79.080	80.194	80.132	64,107
2022-08-15	81.779	81.779	80.640	81.236	81.173	12,682
2022-08-12	84.000	84.980	81.040	82.370	82.306	150,330
2022-08-11	81.000	84.500	81.000	84.000	83.935	91,003
2022-08-10	75.380	81.620	75.380	79.260	79.199	72,731
2022-08-09	78.332	78.332	75.660	76.568	76.509	50,153
2022-08-08	78.600	78.600	77.260	78.317	78.256	124,664
2022-08-05	77.375	78.980	76.820	78.339	78.278	54,915
2022-08-04	76.750	78.500	76.560	77.227	77.167	145,626
2022-08-03	73.400	77.290	73.400	77.280	77.220	52,248
2022-08-02	74.480	74.480	72.980	73.969	73.911	177,454
2022-07-29	74.550	75.620	74.520	75.066	75.008	33,580
2022-07-28	75.175	76.319	74.280	74.587	74.530	17,272
2022-07-27	72.300	75.240	71.500	74.420	74.363	45,721
2022-07-26	73.025	74.860	71.700	72.973	72.916	27,436
2022-07-25	76.920	76.920	73.600	75.073	75.014	46,440
2022-07-22	75.175	79.320	72.200	75.690	75.632	116,581
2022-07-21	80.300	80.340	76.640	79.160	79.099	32,809
2022-07-20	79.075	80.280	78.960	79.731	79.669	19,233
2022-07-19	76.700	79.080	76.700	78.515	78.454	19,960
2022-07-18	78.300	79.120	77.360	78.049	77.989	14,143
2022-07-15	75.075	77.420	74.260	76.399	76.339	15,517
2022-07-14	76.500	77.720	74.260	75.323	75.265	21,281
2022-07-13	79.760	79.760	76.320	77.674	77.614	206,343
2022-07-12	80.540	80.540	77.320	80.134	80.072	18,581
2022-07-11	81.625	82.160	78.980	80.108	80.046	57,527
2022-07-08	82.700	83.760	82.020	83.033	82.969	36,780
2022-07-07	84.000	84.520	81.600	82.800	82.736	47,618
2022-07-06	80.950	82.740	80.060	82.135	82.071	93,277
2022-07-05	82.000	82.040	77.180	78.903	78.842	47,840
2022-07-04	81.475	83.360	78.180	79.760	79.698	43,894
2022-07-01	81.525	82.520	80.260	81.468	81.405	25,466
2022-06-30	82.250	82.780	80.020	81.620	81.557	66,315
2022-06-29	83.025	84.340	82.020	83.238	83.174	87,741
2022-06-28	84.300	86.180	83.720	85.116	85.050	34,247
2022-06-27	86.800	87.160	84.460	84.687	84.622	2,061,357
2022-06-24	81.420	86.400	81.420	81.420	81.357	443,913
2022-06-23	78.300	81.400	78.120	80.440	80.378	74,565
2022-06-22	75.225	81.780	73.440	74.932	74.874	148,859
2022-06-21	76.080	77.560	76.080	76.718	76.659	32,823
2022-06-20	77.720	77.720	75.820	76.263	76.204	28,079

← NewerPage 18 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.