Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	64.780	67.440	64.180	66.240	61.263	171,079
2022-09-23	67.980	68.340	64.180	65.500	60.578	333,511
2022-09-22	70.560	72.300	67.520	68.000	62.890	480,807
2022-09-21	72.660	73.640	71.980	73.160	67.663	132,169
2022-09-20	74.740	75.560	73.360	73.360	67.848	147,239
2022-09-19	74.000	74.560	71.320	74.560	68.957	186,043
2022-09-16	77.200	77.240	73.480	74.720	69.105	397,630
2022-09-15	79.720	80.380	77.260	77.260	71.454	226,116
2022-09-14	79.340	80.360	78.980	79.960	73.952	133,682
2022-09-13	82.760	83.260	79.900	80.000	73.989	119,895
2022-09-12	80.500	82.560	80.220	82.000	75.838	168,777
2022-09-09	79.240	81.100	79.240	80.500	74.451	169,952
2022-09-08	78.100	79.120	77.040	78.580	72.675	191,182
2022-09-07	80.700	82.000	77.380	77.400	71.584	392,893
2022-09-06	78.200	79.640	78.080	78.620	72.712	148,366
2022-09-05	76.780	78.500	76.220	78.020	72.157	139,998
2022-09-02	75.160	79.520	75.160	79.520	73.545	181,156
2022-09-01	78.200	79.920	74.360	74.360	68.772	307,616
2022-08-31	76.680	81.220	76.520	80.180	74.155	384,374
2022-08-30	76.940	78.600	76.460	76.460	70.715	159,622
2022-08-29	76.420	77.100	75.600	76.360	70.622	87,805
2022-08-26	79.100	79.800	77.000	77.000	71.214	163,413
2022-08-25	78.640	78.640	77.000	78.280	72.398	78,200
2022-08-24	76.500	77.580	75.260	77.560	71.732	110,638
2022-08-23	76.680	77.460	75.960	76.600	70.844	168,294
2022-08-22	78.660	80.140	76.700	76.700	70.937	164,568
2022-08-19	79.240	80.800	78.680	79.700	73.711	211,177
2022-08-18	78.460	78.920	77.400	78.840	72.916	206,248
2022-08-17	80.120	80.320	77.940	77.940	72.083	249,197
2022-08-16	81.220	81.420	79.060	80.340	74.303	172,311
2022-08-15	81.700	81.940	80.280	81.040	74.950	177,550
2022-08-12	83.740	85.000	81.040	81.040	74.950	494,120
2022-08-11	81.000	84.600	81.000	84.000	77.688	493,832
2022-08-10	75.440	81.760	74.820	80.160	74.137	329,379
2022-08-09	78.280	78.680	75.600	75.740	70.049	230,013
2022-08-08	78.520	78.800	77.100	78.340	72.453	177,399
2022-08-05	77.920	79.060	76.820	78.540	72.638	248,805
2022-08-04	77.220	78.460	76.260	76.660	70.900	162,881
2022-08-03	73.600	77.280	73.400	77.280	71.473	316,751
2022-08-02	74.480	74.580	72.980	74.000	68.439	169,327
2022-07-29	74.840	75.680	74.360	75.000	69.364	284,710
2022-07-28	76.100	76.380	73.880	74.580	68.976	249,355
2022-07-27	71.660	75.320	71.500	75.120	69.475	402,666
2022-07-26	73.200	75.180	71.400	72.280	66.849	259,470
2022-07-25	76.280	77.040	73.560	74.240	68.661	211,161
2022-07-22	74.580	79.500	71.240	76.660	70.900	515,132
2022-07-21	79.320	80.340	76.440	77.200	71.399	255,195
2022-07-20	79.040	80.420	78.660	79.600	73.619	175,075
2022-07-19	77.240	79.080	76.500	79.080	73.138	175,669
2022-07-18	78.220	79.020	77.260	77.940	72.083	128,566
2022-07-15	74.680	77.420	74.240	77.420	71.602	175,594
2022-07-14	76.980	77.760	74.200	74.840	69.216	195,080
2022-07-13	79.760	79.840	76.340	77.640	71.806	207,560
2022-07-12	80.000	80.620	77.380	80.540	74.488	198,852
2022-07-11	81.640	82.160	78.800	79.260	73.304	268,319
2022-07-08	82.340	83.800	82.000	83.300	77.041	302,061
2022-07-07	82.680	84.620	81.540	82.220	76.042	271,700
2022-07-06	80.360	83.020	80.060	81.840	75.690	324,999
2022-07-05	80.940	82.340	77.000	78.760	72.842	355,229
2022-07-04	81.900	83.380	78.160	79.760	73.767	239,466

← NewerPage 18 of 22 · 1,261 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.