Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	75.875	76.800	75.600	75.951	75.936	54,748
2025-10-31	75.925	76.200	75.300	75.839	75.824	41,890
2025-10-30	74.500	76.500	74.050	76.326	76.311	184,344
2025-10-29	69.625	74.450	69.050	73.601	73.587	110,714
2025-10-28	63.575	64.050	62.200	64.045	64.033	9,987
2025-10-27	63.425	63.850	62.350	63.444	63.431	12,734
2025-10-24	63.125	63.750	62.860	63.395	63.383	19,688
2025-10-23	63.625	64.100	62.900	62.903	62.890	51,669
2025-10-22	63.225	63.800	62.700	63.790	63.778	29,745
2025-10-21	62.300	63.600	61.932	62.850	62.837	22,930
2025-10-20	62.050	62.463	61.775	62.463	62.450	199,671
2025-10-17	63.075	63.350	60.500	62.851	62.839	29,406
2025-10-16	64.050	64.200	62.900	63.187	63.174	49,402
2025-10-15	64.000	64.350	63.350	63.854	63.841	25,233
2025-10-14	64.650	65.600	62.850	63.650	63.638	99,300
2025-10-13	65.225	65.700	64.400	64.850	64.837	6,097
2025-10-10	65.775	66.250	65.050	65.363	65.350	4,953
2025-10-09	66.350	66.800	65.600	65.800	65.787	39,026
2025-10-08	65.875	66.800	65.800	66.490	66.477	83,548
2025-10-07	65.450	66.750	65.450	66.395	66.382	26,197
2025-10-06	64.900	65.250	64.100	64.875	64.862	11,540
2025-10-03	64.550	65.200	64.200	64.985	64.973	12,492
2025-10-02	63.875	64.600	63.750	64.515	64.503	74,683
2025-10-01	63.675	63.900	63.000	63.499	63.487	39,945
2025-09-30	63.775	64.404	63.775	64.006	63.994	18,966
2025-09-29	63.875	64.050	63.250	63.902	63.889	16,449
2025-09-26	64.650	64.750	63.450	63.677	63.664	6,701
2025-09-25	64.700	65.050	64.250	64.662	64.649	187,066
2025-09-24	64.550	64.950	64.275	64.811	64.798	16,347
2025-09-23	64.750	64.950	64.175	64.450	64.437	9,081
2025-09-22	65.175	65.200	64.000	64.400	64.387	24,226
2025-09-19	65.775	66.000	64.650	65.113	65.100	149,768
2025-09-18	64.200	66.000	63.600	65.682	65.669	86,984
2025-09-17	63.625	64.300	63.600	64.130	64.117	70,588
2025-09-16	63.075	63.600	62.600	63.400	63.388	22,983
2025-09-15	63.725	63.800	63.050	63.063	63.050	210,928
2025-09-12	62.950	63.500	62.650	63.291	63.278	28,328
2025-09-11	62.550	63.900	62.400	62.700	62.688	42,371
2025-09-10	63.075	63.400	62.050	62.100	62.088	15,047
2025-09-09	61.375	63.400	61.250	62.750	62.738	40,361
2025-09-08	59.725	61.450	59.506	61.106	61.094	26,660
2025-09-05	62.250	63.487	59.448	59.874	59.862	342,472
2025-09-04	70.450	71.400	70.200	70.689	70.676	68,044
2025-09-03	70.600	71.075	70.000	70.435	70.422	189,846
2025-09-02	70.900	71.200	70.250	70.350	70.336	112,223
2025-09-01	71.225	71.450	70.200	70.690	70.676	245,853
2025-08-29	71.175	71.500	70.850	71.320	71.306	152,725
2025-08-28	70.950	71.450	70.900	71.200	71.186	122,302
2025-08-27	69.725	71.350	69.450	69.450	69.436	136,600
2025-08-26	70.050	70.750	69.700	69.800	69.786	78,757
2025-08-22	72.250	72.450	71.450	71.793	71.779	43,481
2025-08-21	72.750	73.100	71.847	72.236	72.222	26,740
2025-08-20	72.350	73.200	72.150	72.500	72.485	15,084
2025-08-19	72.100	73.500	71.700	73.100	73.086	9,526
2025-08-18	72.400	72.700	71.600	71.700	71.686	16,965
2025-08-15	72.300	72.550	71.600	72.350	72.336	37,429
2025-08-14	71.800	72.500	71.800	72.150	72.136	11,133
2025-08-13	71.275	71.850	70.800	71.316	71.302	18,834
2025-08-12	72.400	72.700	70.450	71.436	71.422	121,507
2025-08-11	73.225	73.550	72.600	73.110	73.096	22,368

← NewerPage 5 of 21 · 1,244 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.