Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	64.680	65.460	63.580	64.980	61.011	149,257
2024-02-26	64.300	64.840	63.720	64.820	60.861	235,883
2024-02-23	64.320	65.720	63.380	64.280	60.354	378,176
2024-02-22	63.000	64.140	61.500	63.780	59.884	392,936
2024-02-21	61.780	62.380	60.420	61.420	57.668	484,374
2024-02-20	67.200	67.200	60.620	62.240	58.438	864,342
2024-02-19	61.000	66.680	61.000	65.960	61.931	662,031
2024-02-16	63.400	63.400	57.500	60.620	56.917	1,194,999
2024-02-15	89.340	89.340	58.500	63.540	59.659	1,977,979
2024-02-14	87.560	88.660	87.560	88.480	83.075	165,121
2024-02-13	87.880	88.320	86.280	87.320	81.986	261,976
2024-02-12	89.020	89.160	88.120	88.220	82.831	195,785
2024-02-09	88.700	88.880	87.720	88.880	83.451	385,183
2024-02-08	88.660	88.920	87.980	88.700	83.282	227,063
2024-02-07	88.180	89.100	87.700	88.320	82.925	166,283
2024-02-06	89.240	89.680	88.160	88.160	82.775	203,059
2024-02-05	88.540	89.440	88.540	89.000	83.564	236,733
2024-02-02	89.220	89.680	87.960	88.980	83.545	274,220
2024-02-01	87.800	88.600	87.320	88.260	82.869	222,413
2024-01-31	87.680	88.720	87.680	88.380	82.981	234,249
2024-01-30	87.960	88.820	87.800	88.500	83.094	288,185
2024-01-29	87.220	88.180	86.740	88.180	82.794	226,583
2024-01-26	86.120	88.060	85.340	87.820	82.456	222,463
2024-01-25	87.000	87.640	86.440	86.700	81.404	168,530
2024-01-24	87.320	87.440	86.420	87.140	81.817	189,701
2024-01-23	86.140	87.320	85.940	86.320	81.047	214,578
2024-01-22	84.720	86.840	84.420	86.300	81.029	321,569
2024-01-19	86.760	87.280	82.980	83.380	78.287	602,610
2024-01-18	80.000	81.260	78.740	81.260	76.296	275,014
2024-01-17	78.540	78.660	77.020	77.600	72.860	146,772
2024-01-16	78.580	79.040	78.020	78.880	74.062	109,608
2024-01-15	79.680	79.880	78.780	79.240	74.400	85,208
2024-01-12	77.860	80.040	77.340	79.980	75.095	198,689
2024-01-11	78.240	78.480	76.840	77.140	72.428	111,637
2024-01-10	79.040	79.120	77.380	77.740	72.991	146,874
2024-01-09	78.860	79.540	78.080	79.400	74.550	239,399
2024-01-08	78.420	80.900	77.620	78.360	73.574	534,815
2024-01-05	74.340	75.620	74.040	75.500	70.888	310,590
2024-01-04	76.340	76.620	74.660	75.220	70.625	188,754
2024-01-03	77.060	78.820	75.840	76.100	71.452	263,807
2023-12-29	77.260	79.400	77.260	78.220	73.442	121,506
2023-12-28	77.600	78.800	77.060	77.500	72.766	111,631
2023-12-27	77.660	78.800	77.660	78.240	73.461	55,928
2023-12-22	77.860	79.060	77.300	78.060	73.292	131,508
2023-12-21	77.400	78.220	77.060	78.040	73.273	155,560
2023-12-20	77.000	77.600	76.420	77.400	72.672	94,256
2023-12-19	77.560	78.300	77.320	77.340	72.616	98,658
2023-12-18	77.220	78.180	77.100	77.380	72.653	100,094
2023-12-15	76.980	78.040	76.800	77.620	72.879	291,152
2023-12-14	77.500	78.920	76.400	76.820	72.128	132,029
2023-12-13	77.000	77.300	76.160	76.540	71.865	141,492
2023-12-12	76.660	77.460	76.500	76.700	72.015	157,789
2023-12-11	76.620	77.220	76.400	77.100	72.390	132,368
2023-12-08	76.140	77.060	75.800	76.820	72.128	137,297
2023-12-07	75.780	76.600	75.480	76.220	71.564	149,735
2023-12-06	75.760	76.580	75.320	76.340	71.677	193,444
2023-12-05	75.100	76.180	74.720	75.780	71.151	211,100
2023-12-04	74.080	75.300	74.080	75.180	70.588	208,903
2023-12-01	73.960	74.660	73.520	74.240	69.705	156,118
2023-11-30	72.500	74.460	72.500	74.020	69.499	585,067

← NewerPage 12 of 21 · 1,257 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.