Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	79.720	82.520	79.640	81.480	75.357	214,202
2022-06-30	82.080	82.820	79.940	81.620	75.487	324,435
2022-06-29	82.200	84.360	81.620	83.060	76.819	297,824
2022-06-28	85.020	86.160	83.580	84.060	77.744	286,605
2022-06-27	85.840	87.320	84.320	84.700	78.335	327,344
2022-06-24	81.420	86.500	81.320	84.840	78.465	446,985
2022-06-23	78.540	81.420	78.040	80.960	74.876	337,062
2022-06-22	75.420	81.700	73.400	79.500	73.526	508,888
2022-06-21	76.080	77.540	76.080	76.980	71.196	193,552
2022-06-20	77.500	77.780	75.460	76.300	70.567	121,966
2022-06-17	74.540	77.980	74.360	77.180	71.380	583,744
2022-06-16	75.920	77.480	73.840	74.040	68.476	335,105
2022-06-15	73.880	78.380	72.820	77.740	71.898	610,364
2022-06-14	73.720	74.160	69.640	72.060	66.645	565,670
2022-06-13	80.000	80.000	72.300	72.980	67.496	587,738
2022-06-10	84.960	85.180	81.060	81.180	75.080	282,102
2022-06-09	88.000	88.140	84.900	84.920	78.539	243,580
2022-06-08	89.180	90.940	88.000	88.500	81.850	283,409
2022-06-07	89.540	90.340	88.000	88.940	82.257	196,467
2022-06-03	91.600	91.840	89.840	90.020	83.256	110,256
2022-06-02	91.000	91.440	88.780	90.480	83.681	163,265
2022-06-01	93.800	94.180	91.120	91.120	84.273	152,783
2022-05-31	94.920	95.340	92.700	93.160	86.160	647,353
2022-05-30	95.040	96.200	94.180	95.080	87.935	212,544
2022-05-27	94.020	98.000	93.200	95.360	87.270	362,289
2022-05-25	95.440	95.460	90.840	92.660	84.799	406,669
2022-05-24	98.300	98.960	95.360	95.360	87.270	240,917
2022-05-23	100.90	101.50	98.140	99.800	91.333	211,734
2022-05-20	99.340	101.05	98.860	98.980	90.582	223,985
2022-05-19	94.480	98.460	94.260	98.460	90.107	235,770
2022-05-18	100.25	100.80	95.840	96.180	88.020	207,116
2022-05-17	98.380	101.35	98.180	99.640	91.186	236,851
2022-05-16	101.00	101.70	97.580	97.580	89.301	204,586
2022-05-13	99.140	100.80	98.000	100.65	92.111	242,875
2022-05-12	97.000	100.20	95.460	99.460	91.022	502,552
2022-05-11	96.680	102.00	91.160	99.520	91.077	686,132
2022-05-10	97.300	99.120	95.360	95.360	87.270	286,127
2022-05-09	101.00	102.40	95.720	95.720	87.599	418,529
2022-05-06	97.040	102.50	96.880	101.85	93.209	399,779
2022-05-05	104.00	104.70	96.880	97.960	89.649	367,711
2022-05-04	103.55	104.55	101.00	101.00	92.431	293,290
2022-05-03	99.960	105.50	98.700	104.00	95.176	651,378
2022-05-02	99.300	101.25	90.780	98.300	89.960	611,330
2022-04-29	97.900	101.75	97.080	99.300	90.875	422,869
2022-04-28	94.000	98.020	91.540	98.000	89.686	1,484,931
2022-04-27	83.680	84.540	81.040	83.440	76.361	835,224
2022-04-26	88.700	88.700	83.600	83.600	76.507	207,746
2022-04-25	87.740	89.220	85.100	87.080	79.692	277,397
2022-04-22	91.940	92.640	89.300	89.640	82.035	291,024
2022-04-21	92.760	93.820	91.960	93.200	85.293	266,399
2022-04-20	93.160	95.000	92.060	92.060	84.250	342,654
2022-04-19	89.900	95.600	88.500	94.940	86.885	658,037
2022-04-14	88.000	90.640	87.600	88.700	81.175	516,034
2022-04-13	87.880	87.880	84.840	87.500	80.076	332,037
2022-04-12	85.780	87.000	84.520	86.900	79.527	345,774
2022-04-11	86.400	87.840	85.780	87.060	79.674	255,314
2022-04-08	87.000	87.820	86.380	87.300	79.893	301,725
2022-04-07	86.680	87.560	85.280	86.060	78.759	259,858
2022-04-06	88.960	89.660	85.040	85.820	78.539	287,310
2022-04-05	92.980	93.340	89.020	89.820	82.200	205,452

← NewerPage 19 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.