Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	70.720	72.920	70.440	72.920	68.466	287,178
2023-11-28	70.000	70.200	69.460	70.120	65.837	117,920
2023-11-27	70.660	70.740	69.900	70.120	65.837	122,316
2023-11-24	70.140	70.660	69.960	69.980	65.705	72,119
2023-11-23	70.740	71.140	70.100	70.500	66.194	90,424
2023-11-22	69.960	70.980	69.940	70.940	66.607	104,705
2023-11-21	70.040	70.660	69.840	70.000	65.724	96,794
2023-11-20	68.840	70.060	68.840	70.060	65.781	129,691
2023-11-17	69.000	69.600	68.840	69.320	65.086	161,217
2023-11-16	68.980	69.320	68.140	68.480	64.297	151,202
2023-11-15	67.980	69.220	67.440	69.000	64.785	201,536
2023-11-14	66.240	68.460	66.240	67.980	63.828	257,692
2023-11-13	67.160	67.240	65.880	67.080	62.983	199,991
2023-11-10	67.180	67.180	66.080	66.840	62.757	80,763
2023-11-09	67.200	67.840	67.080	67.800	63.659	115,324
2023-11-08	67.760	67.760	66.780	67.440	63.321	161,333
2023-11-07	66.560	67.440	66.200	67.260	63.152	98,169
2023-11-06	66.980	67.120	66.040	66.340	62.288	109,825
2023-11-03	65.200	67.280	64.000	66.500	62.438	216,522
2023-11-02	66.020	67.600	63.540	64.960	60.992	427,253
2023-11-01	64.900	66.200	64.820	65.780	61.762	109,241
2023-10-31	63.020	65.400	62.920	65.140	61.161	148,882
2023-10-30	62.600	63.320	62.160	62.840	59.002	73,867
2023-10-27	62.620	63.140	62.000	62.520	58.701	108,175
2023-10-26	63.460	63.680	62.580	63.120	59.264	140,686
2023-10-25	64.000	65.080	63.160	64.120	60.203	475,057
2023-10-24	62.240	62.480	61.260	61.560	57.800	175,000
2023-10-23	62.540	62.540	60.660	62.040	58.250	177,754
2023-10-20	62.500	66.140	60.700	62.120	58.326	434,191
2023-10-19	62.000	63.200	61.560	62.640	58.814	192,352
2023-10-18	62.720	63.480	62.200	62.500	58.682	143,224
2023-10-17	63.140	63.660	62.420	63.660	59.771	126,489
2023-10-16	62.260	63.140	61.980	62.740	58.908	121,528
2023-10-13	64.200	64.500	62.320	62.320	58.513	147,392
2023-10-12	65.140	65.740	64.420	64.620	60.673	75,092
2023-10-11	64.140	64.740	64.140	64.460	60.523	72,550
2023-10-10	63.880	64.840	63.700	64.740	60.785	135,953
2023-10-09	63.960	64.200	63.080	63.080	59.227	146,692
2023-10-06	63.600	64.400	63.280	64.400	60.466	188,898
2023-10-05	64.060	64.060	63.500	63.500	59.621	129,629
2023-10-04	63.000	64.060	62.480	63.600	59.715	231,941
2023-10-03	64.160	64.400	63.720	63.800	59.903	111,064
2023-10-02	64.760	65.000	64.060	64.320	60.391	124,918
2023-09-29	64.860	65.480	64.100	64.420	60.485	388,961
2023-09-28	63.600	65.000	63.160	64.000	60.091	228,746
2023-09-27	63.700	63.960	63.220	63.600	59.715	147,313
2023-09-26	63.540	64.700	63.160	63.680	59.790	205,708
2023-09-25	64.820	65.040	63.300	64.400	60.466	209,102
2023-09-22	64.680	65.340	64.580	65.160	61.180	132,643
2023-09-21	64.980	65.520	64.980	65.280	61.292	186,301
2023-09-20	65.500	65.820	65.200	65.620	61.612	228,227
2023-09-19	65.200	65.500	64.540	64.800	60.842	112,818
2023-09-18	67.580	67.580	65.360	65.380	61.386	227,991
2023-09-15	67.880	68.420	66.720	66.940	62.851	481,484
2023-09-14	67.040	68.140	66.720	67.680	63.546	145,254
2023-09-13	66.140	67.260	65.480	67.000	62.907	147,237
2023-09-12	66.380	66.420	64.680	66.420	62.363	193,177
2023-09-11	66.640	67.140	65.600	65.800	61.781	146,206
2023-09-08	66.420	66.600	65.500	66.280	62.231	163,636
2023-09-07	66.000	66.620	65.280	66.240	62.194	146,460

← NewerPage 13 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.