Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	73.875	75.000	73.000	73.999	73.984	61,884
2026-04-28	73.925	75.350	72.400	73.332	73.318	15,878
2026-04-27	74.750	76.250	73.500	73.761	73.747	40,303
2026-04-24	74.600	75.950	73.450	74.346	74.331	92,326
2026-04-23	80.100	80.150	73.500	76.626	76.611	21,680
2026-04-22	80.200	84.000	79.700	80.216	80.200	31,616
2026-04-21	76.400	77.372	75.850	76.949	76.934	22,212
2026-04-20	78.250	79.900	75.650	76.568	76.553	16,056
2026-04-17	77.625	79.550	77.400	78.838	78.823	6,088
2026-04-16	75.775	78.250	75.550	77.700	77.685	88,764
2026-04-15	73.800	75.975	73.800	75.450	75.435	17,958
2026-04-14	73.425	74.250	72.550	73.850	73.836	22,663
2026-04-13	68.500	70.000	68.100	69.324	69.310	45,328
2026-04-10	70.300	71.150	68.400	70.671	70.657	32,761
2026-04-09	72.350	72.350	68.750	70.686	70.672	34,604
2026-04-08	73.575	74.400	72.100	72.561	72.547	38,711
2026-04-07	71.275	72.800	70.050	70.789	70.776	19,010
2026-04-02	69.525	71.864	68.600	71.832	71.818	52,037
2026-04-01	69.675	70.600	69.675	69.904	69.890	14,923
2026-03-31	68.050	69.400	66.650	69.094	69.081	15,691
2026-03-30	67.525	68.200	65.750	66.232	66.219	31,523
2026-03-27	68.750	69.300	66.950	68.823	68.809	37,828
2026-03-26	68.950	70.450	68.525	69.596	69.582	42,596
2026-03-25	71.400	71.400	68.950	69.251	69.237	19,372
2026-03-24	72.050	72.400	70.900	71.620	71.606	18,862
2026-03-23	72.100	74.250	71.475	72.011	71.997	35,651
2026-03-20	75.475	77.150	72.900	73.401	73.386	39,416
2026-03-19	73.575	75.700	73.400	74.751	74.736	8,937
2026-03-18	76.000	76.600	74.300	74.527	74.512	18,832
2026-03-17	74.250	76.250	73.825	75.724	75.709	82,819
2026-03-16	75.800	75.800	73.800	74.650	74.635	61,820
2026-03-13	74.850	76.600	74.800	75.500	75.485	23,962
2026-03-12	74.800	76.200	74.150	75.600	75.585	25,668
2026-03-11	74.400	75.750	74.200	74.578	74.563	4,685
2026-03-10	75.875	77.600	75.400	75.764	75.749	13,430
2026-03-09	73.344	75.900	73.344	75.686	75.671	20,593
2026-03-06	72.700	75.150	72.675	73.329	73.315	13,240
2026-03-05	72.950	73.500	72.239	72.632	72.618	67,358
2026-03-04	73.025	74.800	71.950	72.233	72.219	22,845
2026-03-03	69.375	71.500	69.200	71.340	71.326	19,263
2026-03-02	69.025	71.750	67.700	70.564	70.550	110,221
2026-02-27	71.175	71.750	69.700	71.454	71.440	13,654
2026-02-26	71.175	71.519	68.850	70.750	70.736	192,734
2026-02-25	64.200	72.815	64.200	70.251	70.237	121,770
2026-02-24	62.950	64.600	62.300	63.231	63.219	73,946
2026-02-23	65.000	65.000	63.550	63.600	63.588	72,083
2026-02-20	65.375	65.850	65.050	65.437	65.424	51,327
2026-02-19	64.450	64.500	63.050	63.837	63.825	20,015
2026-02-18	63.075	64.272	62.670	64.003	63.990	51,323
2026-02-17	62.850	63.550	62.750	63.307	63.294	51,473
2026-02-16	65.125	65.250	62.600	62.737	62.724	10,407
2026-02-13	64.550	65.650	64.150	64.200	64.187	28,938
2026-02-12	66.450	66.450	64.287	66.307	66.294	71,398
2026-02-11	68.250	68.800	66.297	67.226	67.213	221,569
2026-02-10	67.175	69.000	67.000	68.550	68.537	117,130
2026-02-09	66.500	67.190	65.850	67.187	67.173	59,554
2026-02-06	65.875	67.000	64.300	65.987	65.974	112,993
2026-02-05	65.175	66.950	64.100	66.238	66.225	122,210
2026-02-04	64.100	64.450	62.150	62.706	62.694	271,963
2026-02-03	69.525	69.850	64.200	65.772	65.759	119,639

← NewerPage 3 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.