Temenos AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 124.00 | 128.20 | 123.25 | 125.75 | 125.64 | 65,477 |
| 2021-12-14 | 124.00 | 128.25 | 123.33 | 123.35 | 123.24 | 210,158 |
| 2021-12-13 | 126.00 | 127.90 | 123.94 | 125.49 | 125.38 | 579,199 |
| 2021-12-10 | 124.00 | 125.65 | 121.85 | 124.59 | 124.48 | 849,547 |
| 2021-12-09 | 126.00 | 127.80 | 124.00 | 124.06 | 123.95 | 80,157 |
| 2021-12-08 | 122.00 | 122.60 | 120.00 | 122.02 | 121.92 | 122,756 |
| 2021-12-07 | 120.00 | 122.55 | 118.45 | 121.49 | 121.38 | 152,480 |
| 2021-12-06 | 118.50 | 119.16 | 117.00 | 117.70 | 117.59 | 115,042 |
| 2021-12-03 | 121.00 | 122.90 | 117.80 | 119.09 | 118.98 | 61,397 |
| 2021-12-02 | 118.50 | 119.55 | 116.40 | 116.97 | 116.87 | 76,805 |
| 2021-12-01 | 118.50 | 119.60 | 117.85 | 118.95 | 118.85 | 68,137 |
| 2021-11-30 | 120.85 | 120.85 | 117.25 | 119.40 | 119.29 | 124,280 |
| 2021-11-29 | 122.00 | 123.80 | 120.75 | 121.76 | 121.66 | 110,706 |
| 2021-11-26 | 123.00 | 124.50 | 122.25 | 123.42 | 123.31 | 131,747 |
| 2021-11-25 | 126.00 | 126.85 | 124.50 | 125.11 | 125.00 | 28,474 |
| 2021-11-24 | 126.00 | 129.00 | 124.25 | 125.62 | 125.51 | 138,250 |
| 2021-11-23 | 128.70 | 128.70 | 126.25 | 127.34 | 127.23 | 45,157 |
| 2021-11-22 | 133.00 | 133.25 | 127.85 | 131.04 | 130.92 | 60,180 |
| 2021-11-19 | 136.00 | 136.15 | 133.53 | 133.53 | 133.42 | 37,351 |
| 2021-11-18 | 136.00 | 139.10 | 135.50 | 137.13 | 137.01 | 32,110 |
| 2021-11-17 | 139.00 | 140.00 | 137.00 | 138.07 | 137.95 | 47,225 |
| 2021-11-16 | 141.45 | 141.45 | 138.70 | 140.06 | 139.94 | 19,701 |
| 2021-11-15 | 139.75 | 141.00 | 139.75 | 140.91 | 140.79 | 39,385 |
| 2021-11-12 | 137.85 | 140.30 | 137.85 | 138.91 | 138.78 | 41,283 |
| 2021-11-11 | 139.00 | 139.50 | 134.90 | 137.53 | 137.41 | 26,948 |
| 2021-11-10 | 139.05 | 141.25 | 139.05 | 140.06 | 139.94 | 37,253 |
| 2021-11-09 | 137.85 | 140.30 | 137.85 | 139.64 | 139.52 | 33,799 |
| 2021-11-08 | 135.35 | 138.45 | 135.35 | 136.53 | 136.41 | 55,885 |
| 2021-11-05 | 140.50 | 140.95 | 137.80 | 139.00 | 138.87 | 18,451 |
| 2021-11-04 | 134.20 | 140.45 | 134.20 | 139.58 | 139.46 | 100,758 |
| 2021-11-03 | 132.45 | 134.40 | 132.45 | 133.50 | 133.38 | 129,832 |
| 2021-11-02 | 137.00 | 137.40 | 133.55 | 136.94 | 136.82 | 10,990 |
| 2021-11-01 | 138.00 | 146.21 | 136.40 | 146.21 | 146.08 | 32,822 |
| 2021-10-29 | 138.00 | 140.35 | 137.30 | 139.83 | 139.71 | 51,575 |
| 2021-10-28 | 138.00 | 146.14 | 134.55 | 139.60 | 139.47 | 61,309 |
| 2021-10-27 | 135.00 | 142.20 | 130.55 | 132.94 | 132.82 | 346,478 |
| 2021-10-26 | 117.50 | 128.55 | 117.29 | 121.66 | 121.56 | 194,599 |
| 2021-10-25 | 117.50 | 119.00 | 116.65 | 117.40 | 117.30 | 99,613 |
← NewerPage 21 of 21 · 1,238 trading days
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.