Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	78.200	79.250	78.050	78.694	78.663	5,428
2025-02-10	78.150	78.850	77.900	78.200	78.169	21,482
2025-02-07	78.050	78.700	77.850	78.517	78.485	10,815
2025-02-06	77.775	79.250	77.400	78.400	78.369	118,201
2025-02-05	76.850	77.750	76.600	77.100	77.069	12,043
2025-02-04	77.675	77.750	76.650	76.950	76.919	13,978
2025-02-03	76.250	78.000	75.850	76.929	76.898	13,720
2025-01-31	78.050	78.650	77.900	77.950	77.919	14,838
2025-01-30	77.375	78.000	77.100	78.000	77.969	15,986
2025-01-29	76.850	77.600	76.750	76.905	76.874	7,614
2025-01-28	76.450	76.450	74.400	76.350	76.319	19,919
2025-01-27	76.300	76.700	75.700	76.000	75.969	53,835
2025-01-24	77.025	77.300	75.450	77.150	77.119	7,166
2025-01-23	76.100	77.000	74.450	75.950	75.919	71,083
2025-01-22	73.425	76.350	73.300	75.450	75.420	134,500
2025-01-21	72.850	73.700	72.700	72.850	72.821	5,105
2025-01-20	72.900	73.850	71.950	72.800	72.771	5,910
2025-01-17	72.600	73.200	71.050	72.514	72.484	221,094
2025-01-16	73.075	74.500	71.700	72.650	72.621	7,042
2025-01-15	71.575	73.350	70.850	72.100	72.071	6,237
2025-01-14	72.450	73.850	70.100	71.000	70.971	31,256
2025-01-13	67.775	67.950	66.700	67.400	67.373	20,210
2025-01-10	68.350	68.800	67.700	67.850	67.823	16,199
2025-01-09	69.375	69.500	68.650	68.700	68.672	87,646
2025-01-08	66.600	69.400	66.100	68.732	68.704	11,885
2025-01-07	66.000	67.100	66.000	66.807	66.780	8,441
2025-01-06	64.550	66.050	64.500	65.532	65.505	506,974
2025-01-03	65.075	65.150	63.900	64.050	64.024	8,327
2024-12-30	63.475	64.100	62.200	63.150	63.125	20,214
2024-12-27	63.875	64.350	63.350	63.600	63.574	1,314
2024-12-23	63.525	64.000	62.950	63.600	63.574	8,178
2024-12-20	63.525	63.900	62.050	63.650	63.624	53,949
2024-12-19	63.675	64.400	63.400	64.150	64.124	8,120
2024-12-18	64.400	65.250	64.300	64.500	64.474	504,514
2024-12-17	65.225	66.550	64.650	64.650	64.624	10,252
2024-12-16	65.175	65.850	64.900	65.700	65.674	63,258
2024-12-13	65.875	66.550	65.750	66.250	66.223	14,072
2024-12-12	63.475	65.800	63.350	64.688	64.662	235,600
2024-12-11	59.475	60.450	59.200	60.450	60.426	11,969
2024-12-10	58.300	59.900	58.000	59.150	59.126	11,522
2024-12-09	58.250	59.050	57.800	58.275	58.252	4,003
2024-12-06	57.575	58.500	57.100	57.925	57.902	293,825
2024-12-05	57.575	58.150	56.350	57.925	57.902	8,130
2024-12-04	56.850	58.050	55.950	57.650	57.627	12,233
2024-12-03	57.375	57.550	56.250	57.000	56.977	4,724
2024-12-02	57.625	58.000	57.150	57.669	57.646	4,170
2024-11-29	55.375	58.400	55.250	57.390	57.366	11,966
2024-11-28	56.050	56.350	55.000	55.300	55.278	3,178
2024-11-27	56.250	56.400	55.500	55.600	55.578	4,497
2024-11-26	56.800	57.300	56.350	56.900	56.877	121,693
2024-11-25	58.050	58.050	56.250	57.150	57.127	74,468
2024-11-22	58.300	59.050	57.450	57.950	57.927	57,015
2024-11-21	59.925	60.100	58.650	58.750	58.726	51,296
2024-11-20	59.275	60.000	59.150	59.739	59.715	5,918
2024-11-19	58.200	59.200	57.400	57.817	57.793	1,736
2024-11-18	58.200	59.350	57.050	57.683	57.660	224,752
2024-11-15	59.425	59.600	57.500	58.267	58.243	16,941
2024-11-14	61.075	61.250	59.600	60.026	60.002	16,805
2024-11-13	61.875	61.950	60.600	61.317	61.292	16,616
2024-11-12	58.000	64.500	57.850	62.878	62.853	50,442

← NewerPage 8 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.