Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	58.250	58.750	57.600	58.750	56.406	159,676
2024-05-27	57.550	58.550	57.450	57.950	55.638	467,621
2024-05-24	58.100	58.100	57.050	57.300	55.013	179,963
2024-05-23	58.150	58.950	57.800	58.400	56.070	271,222
2024-05-22	57.650	58.000	57.100	58.000	55.686	635,299
2024-05-21	56.600	58.250	56.600	57.750	55.446	437,355
2024-05-17	56.750	57.950	56.100	56.700	54.437	256,977
2024-05-16	57.350	58.300	56.750	57.000	54.725	195,490
2024-05-15	57.600	58.950	57.050	57.150	54.869	329,520
2024-05-14	57.100	58.250	56.800	57.950	55.638	446,946
2024-05-13	55.650	58.100	55.050	57.550	55.253	758,044
2024-05-10	53.050	54.500	53.050	54.400	52.229	1,320,075
2024-05-08	54.300	55.000	53.950	53.950	50.655	306,398
2024-05-07	56.100	56.750	54.450	55.050	51.687	288,966
2024-05-06	56.650	56.750	55.150	55.900	52.485	388,765
2024-05-03	57.100	57.450	55.450	56.300	52.861	704,781
2024-05-02	57.200	57.350	56.200	56.400	52.955	449,430
2024-04-30	57.250	58.400	56.450	57.500	53.988	360,623
2024-04-29	57.900	57.900	55.750	56.600	53.143	269,828
2024-04-26	58.100	58.350	57.600	57.750	54.222	578,719
2024-04-25	59.000	59.200	56.300	57.600	54.082	825,585
2024-04-24	63.350	64.000	58.150	58.900	55.302	1,555,382
2024-04-23	65.000	65.550	63.900	64.500	60.560	210,020
2024-04-22	66.500	66.950	65.000	65.000	61.030	174,944
2024-04-19	66.900	67.700	65.150	66.000	61.969	369,104
2024-04-18	66.550	68.700	66.550	67.500	63.377	180,760
2024-04-17	68.600	69.350	66.150	66.750	62.673	279,425
2024-04-16	73.000	73.000	68.300	69.150	64.926	521,016
2024-04-15	69.650	75.100	69.650	73.400	68.916	771,291
2024-04-12	62.550	63.250	61.000	61.400	57.649	177,092
2024-04-11	61.250	62.200	60.150	62.200	58.401	199,436
2024-04-10	62.300	62.550	60.500	61.400	57.649	148,564
2024-04-09	62.250	62.850	61.850	62.100	58.307	124,042
2024-04-08	61.950	63.050	61.950	62.600	58.776	185,833
2024-04-05	62.200	62.750	61.900	61.950	58.166	156,299
2024-04-04	62.200	63.700	62.200	63.250	59.386	115,560
2024-04-03	63.000	63.200	61.650	62.350	58.541	179,865
2024-04-02	64.450	64.700	63.250	63.250	59.386	146,642
2024-03-28	65.100	65.400	64.380	64.480	60.541	200,405
2024-03-27	66.180	66.740	65.400	65.400	61.405	173,778
2024-03-26	65.580	66.460	65.580	66.300	62.250	165,316
2024-03-25	64.960	66.000	64.800	65.700	61.687	197,659
2024-03-22	64.220	65.320	64.060	65.320	61.330	203,503
2024-03-21	63.300	64.420	62.780	64.400	60.466	138,163
2024-03-20	62.860	63.440	62.640	62.820	58.983	131,781
2024-03-19	63.640	63.780	62.240	63.160	59.302	151,149
2024-03-18	66.860	66.980	63.680	63.680	59.790	210,548
2024-03-15	66.220	67.120	66.200	66.800	62.720	396,115
2024-03-14	66.440	67.000	66.000	66.820	62.738	235,380
2024-03-13	66.360	66.680	65.860	66.540	62.476	142,741
2024-03-12	65.260	66.360	65.260	65.660	61.649	188,884
2024-03-11	65.620	65.900	64.620	65.400	61.405	144,509
2024-03-08	65.800	66.480	65.160	66.240	62.194	170,719
2024-03-07	66.300	66.500	65.560	65.900	61.875	230,149
2024-03-06	65.620	66.980	64.700	66.320	62.269	352,246
2024-03-05	66.500	66.860	66.200	66.700	62.626	186,025
2024-03-04	67.100	67.280	66.160	67.200	63.095	161,836
2024-03-01	66.580	67.380	66.540	66.780	62.701	215,951
2024-02-29	64.300	67.800	64.000	66.300	62.250	519,653
2024-02-28	65.000	65.560	64.380	64.740	60.785	397,345

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.4000 CHF
2025-05-15	1.3000 CHF
2024-05-10	1.2000 CHF
2023-05-05	1.1000 CHF
2022-05-30	1.0000 CHF
2021-05-25	0.3000 CHF
2020-05-22	0.4250 CHF
2019-05-17	0.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.