Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	69.525	69.850	64.200	65.772	65.759	119,639
2026-02-02	67.825	69.250	67.600	69.214	69.200	19,153
2026-01-30	68.550	70.050	68.150	68.336	68.323	31,272
2026-01-29	70.600	70.650	68.000	68.484	68.471	33,669
2026-01-28	72.450	72.700	71.050	71.343	71.329	107,570
2026-01-27	73.425	74.150	72.250	73.332	73.317	19,632
2026-01-26	74.200	74.500	72.500	73.470	73.455	103,908
2026-01-23	74.050	74.550	73.650	73.949	73.934	40,147
2026-01-22	73.425	74.000	72.425	73.750	73.736	23,344
2026-01-21	74.000	74.400	72.300	73.100	73.086	38,358
2026-01-20	76.700	77.050	73.600	74.250	74.235	41,186
2026-01-19	77.075	78.325	76.250	77.135	77.119	27,241
2026-01-16	80.250	80.700	76.850	79.712	79.696	22,548
2026-01-15	86.150	87.300	79.988	80.000	79.984	40,211
2026-01-14	83.775	84.250	82.897	83.660	83.644	43,981
2026-01-13	84.800	85.400	83.400	84.083	84.067	92,790
2026-01-12	84.550	85.100	84.100	84.851	84.835	42,459
2026-01-09	83.725	84.900	83.700	83.920	83.904	4,144
2026-01-08	84.200	84.550	83.100	83.516	83.500	40,780
2026-01-07	82.300	84.100	82.150	83.380	83.364	54,843
2026-01-06	82.250	82.600	81.675	82.388	82.371	33,599
2026-01-05	79.775	81.900	78.850	81.488	81.472	31,306
2025-12-30	79.475	79.907	79.350	79.588	79.572	3,405
2025-12-29	79.000	79.750	79.000	79.413	79.397	5,221
2025-12-23	79.225	80.050	79.000	79.600	79.584	7,669
2025-12-22	78.600	79.275	78.100	79.234	79.218	62,492
2025-12-19	77.925	78.508	77.750	78.036	78.021	168,886
2025-12-18	76.850	78.100	76.800	77.884	77.869	15,238
2025-12-17	76.750	77.700	76.050	76.849	76.833	20,781
2025-12-16	76.050	76.950	75.900	76.622	76.607	14,424
2025-12-15	75.275	76.300	75.200	75.804	75.790	31,296
2025-12-12	75.875	76.600	75.150	75.950	75.935	42,187
2025-12-11	74.900	75.950	74.650	74.914	74.899	60,194
2025-12-10	76.650	76.750	75.150	75.505	75.490	80,282
2025-12-09	75.525	75.950	75.347	75.365	75.350	14,222
2025-12-08	77.475	77.500	75.649	76.658	76.643	19,180
2025-12-05	76.050	78.100	75.850	77.752	77.737	113,378
2025-12-04	75.225	76.100	75.200	75.409	75.394	69,167
2025-12-03	72.800	76.250	72.600	74.050	74.035	51,041
2025-12-02	72.900	73.150	72.100	72.811	72.797	232,719
2025-12-01	72.900	73.350	72.300	73.085	73.071	4,432
2025-11-28	72.400	72.865	72.050	72.848	72.833	17,509
2025-11-27	72.300	72.650	71.750	72.189	72.175	3,917
2025-11-26	70.400	72.100	69.793	72.100	72.086	77,548
2025-11-25	70.850	70.850	69.800	70.050	70.036	21,181
2025-11-24	70.800	71.275	69.350	71.238	71.224	35,570
2025-11-21	70.400	71.225	70.250	70.400	70.386	33,358
2025-11-20	71.525	72.500	71.050	71.900	71.886	19,919
2025-11-19	70.900	71.900	70.800	71.668	71.654	32,019
2025-11-18	71.475	71.725	70.650	71.207	71.193	85,423
2025-11-17	72.950	73.950	72.250	73.373	73.359	21,033
2025-11-14	75.025	75.050	72.950	73.394	73.379	39,336
2025-11-13	75.092	76.200	75.092	75.673	75.658	143,169
2025-11-12	75.275	75.550	74.050	75.148	75.133	33,155
2025-11-11	74.200	75.450	74.050	74.197	74.183	19,529
2025-11-10	73.275	74.300	73.150	73.922	73.907	5,822
2025-11-07	72.450	72.650	71.750	72.289	72.275	31,984
2025-11-06	74.400	75.850	72.200	72.211	72.197	18,835
2025-11-05	75.075	75.350	74.550	75.182	75.167	134,937
2025-11-04	75.425	75.900	74.600	75.574	75.559	63,095

← NewerPage 4 of 21 · 1,244 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.