Temenos Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	120.55	120.85	116.60	117.20	107.26	211,179
2022-01-07	121.15	121.20	120.00	120.60	110.37	112,338
2022-01-06	122.05	123.60	120.30	121.80	111.47	180,550
2022-01-05	127.25	127.90	124.55	125.05	114.44	145,320
2022-01-04	126.95	130.20	126.50	127.30	116.50	241,464
2022-01-03	127.00	128.25	126.25	126.75	116.00	134,382
2021-12-30	123.15	126.05	123.15	126.05	115.36	160,952
2021-12-29	124.45	124.85	122.15	123.30	112.84	106,367
2021-12-28	122.70	125.30	122.40	124.75	114.17	109,636
2021-12-27	122.65	124.85	121.95	122.85	112.43	107,494
2021-12-23	122.20	123.20	120.10	122.00	111.65	154,735
2021-12-22	124.80	124.85	122.70	123.20	112.75	178,656
2021-12-21	125.65	125.90	122.60	123.50	113.02	177,623
2021-12-20	124.95	126.00	123.40	124.00	113.48	218,803
2021-12-17	128.25	128.35	124.60	127.95	117.09	374,666
2021-12-16	128.20	130.20	127.40	127.70	116.87	232,132
2021-12-15	123.25	128.25	123.25	125.75	115.08	207,272
2021-12-14	124.30	128.25	123.30	123.35	112.88	213,025
2021-12-13	126.00	128.00	123.70	123.95	113.43	211,077
2021-12-10	123.40	125.65	121.80	125.15	114.53	181,145
2021-12-09	125.75	127.50	124.00	124.00	113.48	244,966
2021-12-08	122.10	122.75	120.00	122.35	111.97	244,413
2021-12-07	118.45	122.55	118.45	122.00	111.65	204,070
2021-12-06	119.05	120.10	116.70	117.00	107.07	167,255
2021-12-03	119.00	122.90	117.50	118.60	108.54	175,974
2021-12-02	117.50	119.55	116.20	118.60	108.54	225,936
2021-12-01	118.25	119.65	118.25	118.95	108.86	160,994
2021-11-30	119.70	121.20	117.20	117.85	107.85	374,188
2021-11-29	123.40	124.20	120.75	121.30	111.01	193,708
2021-11-26	123.35	124.55	122.25	123.20	112.75	348,602
2021-11-25	126.90	127.45	124.50	125.65	114.99	84,746
2021-11-24	127.10	128.90	124.25	126.35	115.63	130,105
2021-11-23	127.75	128.65	125.90	127.15	116.36	196,878
2021-11-22	133.65	133.90	127.40	128.00	117.14	376,300
2021-11-19	135.70	136.30	133.60	133.60	122.27	255,310
2021-11-18	137.40	139.25	135.30	135.95	124.42	131,790
2021-11-17	139.60	140.30	136.75	137.35	125.70	197,511
2021-11-16	140.70	141.50	138.30	139.40	127.57	169,453
2021-11-15	139.15	141.45	139.10	141.00	129.04	138,195
2021-11-12	138.00	140.40	137.80	139.60	127.76	137,145
2021-11-11	139.45	139.45	134.45	138.35	126.61	210,141
2021-11-10	139.00	141.40	138.90	139.80	127.94	137,863
2021-11-09	137.40	140.40	137.30	139.70	127.85	213,569
2021-11-08	137.00	138.45	135.25	137.40	125.74	169,331
2021-11-05	140.00	141.10	137.60	137.90	126.20	278,434
2021-11-04	134.75	140.70	134.10	140.20	128.31	257,767
2021-11-03	133.15	134.55	132.30	133.95	122.59	221,679
2021-11-02	137.05	137.50	133.55	134.45	123.04	224,614
2021-11-01	139.15	140.40	135.35	137.40	125.74	198,627
2021-10-29	138.20	140.40	137.00	139.85	127.98	429,410
2021-10-28	138.50	141.70	134.45	139.20	127.39	1,021,081
2021-10-27	138.00	142.65	130.55	132.95	121.67	1,851,400
2021-10-26	117.60	128.95	117.00	122.80	112.38	668,920
2021-10-25	119.00	119.00	116.60	117.40	107.44	240,680
2021-10-22	118.70	119.20	116.90	117.35	107.39	271,653
2021-10-21	119.40	119.40	116.40	117.95	107.94	268,653
2021-10-20	121.45	122.15	117.55	119.70	109.54	390,738

← NewerPage 21 of 21 · 1,257 trading days

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.