Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	59.925	60.550	59.500	60.006	59.982	13,449
2024-11-08	59.900	59.900	58.050	58.970	58.946	48,147
2024-11-07	60.000	61.100	59.750	60.600	60.576	40,069
2024-11-06	60.450	61.250	59.450	60.080	60.056	29,626
2024-11-05	60.300	61.100	59.250	59.500	59.476	4,200
2024-11-04	60.000	60.750	59.800	60.400	60.376	22,516
2024-11-01	60.100	60.600	59.850	60.150	60.126	188,206
2024-10-31	60.200	60.350	58.750	59.750	59.726	32,042
2024-10-30	60.650	61.400	60.475	60.750	60.726	28,175
2024-10-29	62.750	62.900	60.750	61.050	61.025	23,157
2024-10-28	63.925	64.300	61.600	62.761	62.735	17,690
2024-10-25	63.625	64.100	63.000	63.500	63.475	24,846
2024-10-24	62.200	63.950	59.300	63.781	63.756	29,825
2024-10-23	64.450	65.550	64.150	64.800	64.774	21,096
2024-10-22	63.675	65.000	63.650	64.700	64.674	10,362
2024-10-21	63.825	64.350	63.650	63.900	63.874	4,482
2024-10-18	63.175	64.200	63.050	63.925	63.899	4,940
2024-10-17	63.575	64.450	63.550	63.951	63.925	16,443
2024-10-16	62.800	64.250	62.800	63.500	63.475	6,553
2024-10-15	63.775	64.050	63.350	63.900	63.874	65,021
2024-10-14	63.025	63.750	61.900	63.400	63.375	8,927
2024-10-11	62.550	63.000	62.550	62.739	62.714	40,200
2024-10-10	61.575	62.850	61.000	62.300	62.275	16,469
2024-10-09	60.350	62.500	60.000	60.766	60.741	186,818
2024-10-08	58.950	59.150	57.900	58.525	58.502	16,113
2024-10-07	59.375	59.500	58.900	59.300	59.276	8,798
2024-10-04	59.150	59.850	59.150	59.600	59.576	13,975
2024-10-03	58.300	58.950	57.800	58.588	58.564	25,371
2024-10-02	57.600	58.650	57.600	57.950	57.927	10,050
2024-10-01	59.300	59.300	57.550	58.300	58.277	19,317
2024-09-30	59.275	59.950	58.900	59.184	59.160	15,540
2024-09-27	58.600	59.800	58.600	59.138	59.114	26,772
2024-09-26	58.550	58.650	57.800	58.050	58.027	26,069
2024-09-25	58.350	58.500	57.450	57.900	57.877	406,622
2024-09-24	58.550	59.200	58.100	59.200	59.176	9,403
2024-09-23	58.700	59.100	58.050	58.800	58.776	44,898
2024-09-20	58.950	59.550	57.900	58.178	58.155	8,988
2024-09-19	60.800	60.950	59.700	59.700	59.676	8,694
2024-09-18	59.725	60.000	59.150	59.900	59.876	16,947
2024-09-17	60.550	60.550	59.750	60.340	60.316	58,174
2024-09-16	61.175	61.600	59.350	59.800	59.776	1,204,779
2024-09-13	60.950	62.000	60.950	61.800	61.775	57,373
2024-09-12	60.500	61.150	60.500	61.000	60.976	21,616
2024-09-11	58.900	59.750	58.800	59.450	59.426	56,443
2024-09-10	59.075	59.750	58.500	58.750	58.726	7,091
2024-09-09	58.400	59.250	58.400	59.150	59.126	173,271
2024-09-06	56.500	58.950	55.650	58.150	58.127	23,354
2024-09-05	55.175	56.600	55.100	56.200	56.177	36,570
2024-09-04	56.350	56.450	55.200	55.350	55.328	41,255
2024-09-03	58.650	58.850	57.300	57.600	57.577	6,793
2024-09-02	58.800	59.950	57.500	58.845	58.822	5,061
2024-08-30	58.650	59.300	57.400	58.905	58.881	7,968
2024-08-29	57.875	58.900	57.650	58.510	58.486	11,198
2024-08-28	58.700	58.950	58.100	58.100	58.077	14,976
2024-08-27	58.700	59.100	58.450	58.900	58.876	9,597
2024-08-23	58.250	59.400	58.250	59.275	59.251	92,942
2024-08-22	58.550	59.150	58.450	58.800	58.776	10,481
2024-08-21	59.400	59.400	58.350	58.800	58.776	17,824
2024-08-20	59.475	60.100	58.900	59.500	59.476	7,873
2024-08-19	59.225	60.050	59.000	59.450	59.426	401,678

← NewerPage 9 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.