Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	65.175	67.100	63.650	66.656	66.656	29,543
2026-07-27	62.200	65.725	61.000	65.148	65.148	15,343
2026-07-24	61.775	63.275	60.350	62.150	62.150	84,984
2026-07-23	61.225	63.450	59.200	62.050	62.050	230,730
2026-07-22	67.050	67.050	65.700	66.550	66.550	22,108
2026-07-21	68.000	68.500	66.600	67.366	67.366	95,471
2026-07-20	69.150	69.150	67.250	68.410	68.410	38,057
2026-07-17	69.425	70.150	67.200	68.600	68.600	33,200
2026-07-16	69.075	71.050	68.286	68.950	68.950	19,074
2026-07-15	68.550	70.050	67.650	69.725	69.725	31,545
2026-07-14	69.525	69.700	67.900	69.224	69.224	35,796
2026-07-13	68.550	70.300	67.650	70.171	70.171	4,985
2026-07-10	69.725	69.950	68.250	68.750	68.750	12,481
2026-07-09	69.025	69.925	67.800	69.925	69.925	8,860
2026-07-08	70.250	70.250	68.025	68.350	68.350	18,988
2026-07-07	71.125	72.200	70.300	70.886	70.886	15,481
2026-07-06	69.775	71.050	68.000	70.401	70.401	6,596
2026-07-03	69.525	70.000	69.000	69.875	69.875	14,849
2026-07-02	68.400	70.100	67.000	69.825	69.825	24,129
2026-07-01	66.200	69.125	64.800	69.125	69.125	20,112
2026-06-30	66.050	67.750	65.450	65.925	65.925	7,103
2026-06-29	65.225	66.900	65.000	66.001	66.001	54,768
2026-06-26	64.400	66.750	63.276	64.300	64.300	98,671
2026-06-25	65.375	66.000	64.700	65.575	65.575	112,405
2026-06-24	65.425	66.650	64.100	66.600	66.600	145,008
2026-06-23	64.350	65.850	63.750	65.500	65.500	130,524
2026-06-22	65.075	66.400	63.750	65.182	65.182	6,802
2026-06-19	64.450	66.800	64.200	64.200	64.200	247,475
2026-06-18	65.675	65.800	63.750	64.400	64.400	22,504
2026-06-17	66.150	66.350	65.300	65.825	65.825	7,093
2026-06-16	65.725	66.950	64.500	65.402	65.402	8,752
2026-06-15	65.575	66.250	63.150	65.650	65.650	22,804
2026-06-12	65.025	65.550	63.300	64.000	64.000	10,771
2026-06-11	66.850	68.850	64.500	64.500	64.500	31,790
2026-06-10	67.675	70.450	65.600	66.550	66.550	30,552
2026-06-09	69.025	70.050	67.200	67.850	67.850	2,731
2026-06-08	70.000	70.650	68.550	68.710	68.710	17,555
2026-06-05	71.275	72.750	70.000	70.700	70.700	11,712
2026-06-04	68.650	72.150	67.250	71.525	71.525	10,926
2026-06-03	70.800	71.000	68.650	69.025	69.025	12,416
2026-06-02	72.350	73.550	70.143	72.492	72.492	29,807
2026-06-01	68.200	72.350	67.850	71.101	71.101	64,237
2026-05-29	66.150	67.557	65.600	66.650	66.650	63,678
2026-05-28	65.275	66.500	63.850	66.050	66.050	15,898
2026-05-27	67.525	67.650	64.800	65.925	65.925	176,785
2026-05-26	67.475	67.950	66.050	67.414	67.414	38,955
2026-05-22	67.225	67.875	66.500	66.650	66.650	223,321
2026-05-21	71.475	72.950	66.890	68.100	68.100	13,318
2026-05-20	72.600	72.650	70.600	72.185	72.185	63,401
2026-05-19	71.575	74.275	71.250	72.948	72.948	15,971
2026-05-18	69.725	71.700	69.300	71.264	71.264	7,079
2026-05-15	69.825	72.100	69.200	71.081	71.067	16,713
2026-05-13	71.475	71.500	68.275	69.790	69.776	14,936
2026-05-12	72.500	72.700	71.150	71.897	71.883	444,838
2026-05-11	75.025	75.450	72.800	73.331	73.317	30,164
2026-05-08	75.925	78.000	74.000	74.189	74.174	10,891
2026-05-07	76.400	76.550	74.950	76.339	76.324	388,385
2026-05-06	75.725	77.750	74.850	75.749	75.734	80,841
2026-05-05	75.025	75.850	74.550	75.289	75.274	32,471
2026-04-30	74.300	75.000	73.250	73.885	73.871	13,911

← NewerPage 2 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.0140 GBX
2025-05-15	0.0130 GBX
2024-05-10	0.0120 GBX
2023-05-05	0.0110 GBX
2022-05-30	0.0100 GBX
2021-05-25	0.0030 GBX
2020-05-22	0.0043 GBX
2019-05-17	0.0075 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.