Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	89.380	93.600	89.260	92.940	85.055	209,748
2022-04-01	89.220	90.900	88.580	88.800	81.266	258,103
2022-03-31	93.420	94.420	88.220	89.000	81.449	477,044
2022-03-30	97.580	97.800	94.820	95.080	87.013	163,067
2022-03-29	95.840	97.580	95.440	96.920	88.697	185,772
2022-03-28	94.000	95.740	93.460	94.800	86.757	146,730
2022-03-25	97.060	97.740	94.060	94.480	86.464	151,058
2022-03-24	95.440	98.040	94.760	97.660	89.374	309,367
2022-03-23	95.080	96.380	94.720	94.780	86.739	201,037
2022-03-22	94.280	96.380	94.000	95.800	87.672	243,609
2022-03-21	93.700	94.680	93.180	94.340	86.336	236,017
2022-03-18	90.000	94.200	88.460	94.200	86.208	563,301
2022-03-17	90.000	90.860	88.460	89.520	81.925	190,512
2022-03-16	86.560	89.700	85.520	89.100	81.541	239,789
2022-03-15	85.000	85.680	82.800	83.860	76.745	310,700
2022-03-14	88.120	89.740	85.320	85.960	78.667	377,194
2022-03-11	85.320	89.060	85.120	87.040	79.655	326,918
2022-03-10	86.280	87.480	84.440	84.640	77.459	293,929
2022-03-09	81.020	85.980	80.080	85.380	78.136	395,981
2022-03-08	77.320	79.820	76.240	77.880	71.273	498,930
2022-03-07	72.480	79.420	71.940	77.320	70.760	536,294
2022-03-04	80.800	81.740	76.580	77.100	70.559	569,032
2022-03-03	87.840	88.580	81.920	83.000	75.958	523,196
2022-03-02	87.240	89.020	85.760	88.300	80.809	392,770
2022-03-01	92.600	92.640	88.220	88.540	81.028	620,734
2022-02-28	90.100	92.620	90.100	92.620	84.762	418,263
2022-02-25	91.340	93.040	89.800	92.080	84.268	469,468
2022-02-24	90.620	91.500	87.420	89.720	82.108	526,928
2022-02-23	95.900	97.520	93.640	94.060	86.080	437,644
2022-02-22	92.840	96.160	92.840	95.980	87.837	303,454
2022-02-21	97.380	98.120	94.720	95.600	87.489	310,152
2022-02-18	101.90	102.40	96.880	97.740	89.448	374,059
2022-02-17	100.40	102.55	100.05	101.15	92.568	374,666
2022-02-16	101.50	103.40	99.100	101.15	92.568	434,030
2022-02-15	98.060	100.85	94.440	99.640	91.186	1,071,087
2022-02-14	109.00	110.50	105.55	108.20	99.020	208,129
2022-02-11	109.50	113.15	108.90	110.10	100.76	174,349
2022-02-10	110.45	113.10	110.00	111.15	101.72	217,065
2022-02-09	109.05	111.50	109.05	110.00	100.67	195,334
2022-02-08	108.35	109.00	106.55	107.15	98.059	197,514
2022-02-07	109.05	109.60	107.80	108.50	99.295	146,980
2022-02-04	108.50	110.65	108.05	108.35	99.157	154,831
2022-02-03	110.35	111.65	107.25	108.60	99.386	242,187
2022-02-02	112.30	113.75	111.65	112.20	102.68	162,200
2022-02-01	111.85	113.25	110.35	111.50	102.04	209,668
2022-01-31	110.15	112.45	108.50	110.05	100.71	359,971
2022-01-28	106.60	108.30	105.65	108.30	99.112	182,029
2022-01-27	105.00	108.00	104.20	107.35	98.242	274,362
2022-01-26	105.20	108.00	105.00	107.20	98.105	222,250
2022-01-25	105.50	106.60	103.10	104.35	95.497	231,632
2022-01-24	109.40	110.85	103.65	104.00	95.176	348,549
2022-01-21	113.30	113.45	109.00	110.95	101.54	386,322
2022-01-20	114.65	116.20	113.25	114.55	104.83	244,700
2022-01-19	116.15	117.00	113.65	113.70	104.05	274,640
2022-01-18	119.70	119.90	116.55	117.75	107.76	212,399
2022-01-17	119.15	120.60	118.60	119.85	109.68	80,204
2022-01-14	119.15	119.95	117.70	119.00	108.90	146,079
2022-01-13	120.00	121.50	119.80	120.30	110.09	118,833
2022-01-12	120.80	123.75	120.35	120.35	110.14	274,003
2022-01-11	119.50	120.95	118.90	120.30	110.09	130,267

← NewerPage 20 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.