Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	75.575	77.740	73.198	77.128	77.068	151,053
2022-06-16	74.900	77.340	73.860	74.494	74.437	65,229
2022-06-15	72.820	78.260	72.820	77.094	77.034	393,107
2022-06-14	74.000	74.000	69.760	72.319	72.263	89,532
2022-06-13	80.000	80.000	72.360	74.223	74.165	50,495
2022-06-10	84.960	84.960	81.080	81.947	81.883	48,772
2022-06-09	88.000	88.020	84.920	85.633	85.567	78,318
2022-06-08	89.025	90.920	88.000	88.500	88.432	61,291
2022-06-07	90.000	90.180	88.160	88.608	88.540	19,052
2022-06-01	93.175	94.000	91.120	91.598	91.527	42,997
2022-05-31	95.025	95.200	92.820	93.174	93.102	303,314
2022-05-30	96.260	96.260	94.200	95.099	95.026	83,916
2022-05-27	93.825	98.480	93.260	94.020	93.937	100,117
2022-05-25	95.325	95.440	90.940	92.340	92.259	78,116
2022-05-24	98.150	98.360	95.348	97.122	97.036	40,276
2022-05-23	100.40	101.50	98.220	99.785	99.697	60,423
2022-05-20	98.980	101.00	98.980	99.809	99.721	20,666
2022-05-19	95.825	98.460	94.480	96.673	96.588	31,304
2022-05-18	100.70	100.70	95.880	97.942	97.856	327,884
2022-05-17	98.380	101.20	98.380	99.645	99.557	101,411
2022-05-16	100.60	101.70	97.580	98.155	98.069	167,918
2022-05-13	99.025	100.70	98.240	100.07	99.981	122,023
2022-05-12	97.975	100.10	95.540	99.460	99.373	99,029
2022-05-11	95.025	101.60	91.200	99.520	99.433	165,706
2022-05-10	97.600	99.100	95.360	97.673	97.587	67,896
2022-05-09	100.60	102.30	95.720	99.680	99.592	74,842
2022-05-06	97.040	102.45	97.040	100.66	100.57	122,907
2022-05-05	104.00	104.00	96.880	99.290	99.202	83,481
2022-05-04	104.00	104.45	101.00	102.72	102.63	318,794
2022-05-03	101.98	105.40	98.860	104.00	103.91	169,817
2022-04-29	97.975	101.55	97.200	99.285	99.198	130,911
2022-04-28	98.010	98.010	91.940	97.985	97.899	467,606
2022-04-27	84.000	84.480	81.060	82.401	82.328	279,644
2022-04-26	88.700	88.700	83.600	86.246	86.170	257,198
2022-04-25	87.775	88.960	85.180	86.199	86.123	90,906
2022-04-22	92.340	92.340	89.280	92.080	91.999	85,184
2022-04-21	92.100	93.720	92.100	93.020	92.938	146,386
2022-04-20	92.800	94.900	92.060	92.794	92.712	93,026
2022-04-19	91.025	95.640	88.600	94.926	94.842	214,491
2022-04-14	87.620	90.580	87.620	89.624	89.545	124,430
2022-04-13	87.880	87.880	84.840	86.623	86.547	61,215
2022-04-12	86.960	86.960	84.580	86.808	86.731	114,335
2022-04-11	86.000	87.640	85.720	86.879	86.802	33,077
2022-04-08	87.025	87.780	86.320	87.536	87.459	151,380
2022-04-07	86.940	86.940	85.300	86.060	85.984	29,751
2022-04-06	88.500	89.802	85.100	85.833	85.757	26,167
2022-04-05	93.180	93.180	89.260	92.541	92.459	37,881
2022-04-04	90.900	93.560	89.380	92.748	92.667	29,150
2022-04-01	89.225	90.900	88.792	89.047	88.968	158,120
2022-03-31	93.250	94.640	88.280	89.000	88.922	215,647
2022-03-30	97.250	97.740	94.900	96.311	96.226	27,980
2022-03-29	97.540	97.540	95.420	96.520	96.435	88,665
2022-03-28	93.750	95.680	93.400	94.800	94.717	29,880
2022-03-25	94.750	97.780	94.300	96.575	96.490	33,707
2022-03-24	97.250	98.040	95.440	97.062	96.977	104,745
2022-03-23	94.778	96.000	94.778	95.002	94.918	664,032
2022-03-22	94.280	96.220	94.280	95.800	95.716	50,028
2022-03-21	94.250	94.680	93.300	94.058	93.975	41,554
2022-03-18	90.750	94.219	88.540	91.799	91.718	83,005
2022-03-17	90.250	90.820	88.520	89.520	89.441	34,968

← NewerPage 19 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.