Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	86.500	89.640	85.460	88.556	88.479	30,357
2022-03-15	85.420	85.420	82.920	83.777	83.703	151,531
2022-03-14	89.660	89.660	85.460	85.947	85.872	198,600
2022-03-11	86.000	88.960	85.180	87.040	86.963	81,079
2022-03-10	85.000	87.000	84.638	85.785	85.710	118,416
2022-03-09	81.020	85.860	81.020	85.380	85.305	148,551
2022-03-08	79.250	79.720	76.560	77.880	77.812	136,347
2022-03-07	71.960	79.360	71.960	76.624	76.557	115,373
2022-03-04	80.500	81.500	76.620	79.510	79.440	126,828
2022-03-03	88.000	88.480	82.660	83.711	83.637	58,075
2022-03-02	86.500	88.980	85.840	87.880	87.803	82,002
2022-03-01	92.640	92.640	88.280	92.640	92.559	178,862
2022-02-28	90.750	92.634	90.100	92.620	92.539	469,620
2022-02-25	91.250	93.040	89.980	90.699	90.619	66,284
2022-02-24	90.750	91.100	87.480	88.780	88.702	97,286
2022-02-23	96.250	97.440	93.660	97.373	97.287	66,210
2022-02-22	92.840	96.100	92.840	95.980	95.896	49,005
2022-02-21	97.380	97.380	95.160	96.534	96.449	78,149
2022-02-18	100.50	102.10	96.900	101.45	101.36	111,769
2022-02-17	100.15	102.55	100.15	101.06	100.97	166,940
2022-02-16	101.50	102.35	99.160	102.04	101.95	81,956
2022-02-15	99.750	99.940	94.880	98.306	98.219	252,836
2022-02-14	108.50	110.30	106.10	107.89	107.79	42,549
2022-02-11	109.50	113.15	109.00	110.08	109.98	80,583
2022-02-10	110.05	113.05	110.05	111.15	111.05	63,034
2022-02-09	109.05	111.55	109.05	110.41	110.31	24,763
2022-02-08	108.50	108.70	106.70	107.13	107.04	50,662
2022-02-07	108.50	109.60	107.90	109.00	108.91	26,637
2022-02-04	108.05	110.50	108.05	108.94	108.85	44,430
2022-02-03	110.50	111.25	107.65	108.60	108.50	38,513
2022-02-02	112.50	113.60	111.60	113.08	112.98	26,603
2022-02-01	113.20	113.20	110.45	112.49	112.39	237,486
2022-01-31	110.50	112.25	108.70	108.70	108.60	396,158
2022-01-28	107.50	108.30	105.75	107.39	107.30	64,167
2022-01-27	104.60	107.80	104.60	107.01	106.92	158,047
2022-01-26	106.50	107.80	105.00	106.73	106.64	180,041
2022-01-25	105.50	106.55	103.30	105.44	105.35	80,494
2022-01-24	109.50	110.25	103.65	106.85	106.76	57,540
2022-01-21	113.25	113.25	109.00	110.17	110.08	80,548
2022-01-20	114.50	116.05	113.35	114.73	114.62	129,521
2022-01-19	116.50	116.95	113.65	114.51	114.41	40,447
2022-01-18	119.95	119.95	116.79	118.10	118.00	42,016
2022-01-17	120.00	120.25	118.80	119.73	119.63	4,876
2022-01-14	119.75	119.75	117.90	119.00	118.90	15,755
2022-01-13	120.00	121.45	119.95	120.86	120.75	8,436
2022-01-12	120.35	123.75	120.35	121.10	120.99	70,095
2022-01-11	121.00	121.00	119.25	120.30	120.19	70,245
2022-01-10	120.95	120.95	116.90	119.43	119.33	32,102
2022-01-07	121.15	121.15	120.00	120.30	120.19	20,896
2022-01-06	122.00	123.50	120.40	121.20	121.09	65,125
2022-01-05	127.00	127.80	124.65	124.76	124.65	24,989
2022-01-04	128.00	130.15	126.60	129.79	129.67	257,168
2021-12-30	123.15	126.05	123.15	126.05	125.94	149,156
2021-12-29	124.45	124.45	122.55	123.37	123.27	17,416
2021-12-23	122.75	122.75	120.30	121.18	121.08	32,572
2021-12-22	124.80	124.80	123.00	123.70	123.59	20,308
2021-12-21	124.00	125.85	122.75	122.99	122.88	24,868
2021-12-20	124.00	127.95	123.65	125.55	125.44	50,083
2021-12-17	128.25	128.25	124.75	127.95	127.84	73,523
2021-12-16	128.00	129.75	127.45	127.89	127.78	45,734

← NewerPage 20 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.