Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	74.000	74.200	72.300	73.064	73.050	42,402
2025-08-07	73.000	74.300	73.000	73.000	72.986	10,392
2025-08-06	72.750	73.275	72.500	72.813	72.799	36,338
2025-08-05	72.850	73.750	72.500	73.094	73.080	51,294
2025-08-04	71.575	73.100	71.500	72.228	72.214	44,348
2025-07-31	73.375	74.500	73.050	73.733	73.719	30,974
2025-07-30	73.525	74.550	73.000	73.416	73.401	94,932
2025-07-29	72.200	74.000	72.000	73.594	73.579	30,472
2025-07-28	72.150	72.600	71.750	72.100	72.086	8,460
2025-07-25	72.850	72.900	70.550	71.354	71.340	25,784
2025-07-24	73.325	73.950	71.800	72.950	72.936	40,838
2025-07-23	69.525	73.850	68.050	71.600	71.586	266,964
2025-07-22	58.800	59.800	58.500	59.250	59.238	17,175
2025-07-21	59.575	59.600	58.600	58.950	58.938	8,450
2025-07-18	59.000	59.750	59.000	59.275	59.263	37,458
2025-07-17	58.900	59.048	58.225	59.000	58.988	4,167
2025-07-16	57.225	58.350	57.100	58.100	58.089	5,069
2025-07-15	56.450	57.600	56.300	57.200	57.189	13,644
2025-07-14	56.350	57.625	56.150	57.150	57.139	8,560
2025-07-11	59.175	59.350	57.750	58.602	58.590	23,556
2025-07-10	58.350	59.650	58.300	59.185	59.173	78,592
2025-07-09	57.675	58.250	57.200	58.250	58.239	4,844
2025-07-08	57.375	57.750	56.050	57.750	57.739	150,482
2025-07-07	57.675	58.800	57.650	57.650	57.639	7,026
2025-07-04	58.100	58.350	57.450	57.850	57.839	3,133
2025-07-03	57.875	58.600	57.750	58.383	58.372	25,905
2025-07-02	56.150	57.750	55.850	56.808	56.797	46,092
2025-07-01	56.950	57.250	55.561	55.800	55.789	35,358
2025-06-30	58.600	60.300	56.550	56.550	56.539	16,996
2025-06-27	58.750	59.150	58.050	58.491	58.479	16,124
2025-06-26	60.000	60.500	57.525	58.584	58.573	36,227
2025-06-25	60.500	60.800	59.500	60.175	60.163	13,857
2025-06-24	60.950	61.100	60.350	60.350	60.338	5,869
2025-06-23	59.775	60.150	59.150	59.150	59.138	4,650
2025-06-20	60.650	60.700	59.500	60.541	60.529	44,630
2025-06-19	60.550	60.600	59.600	59.600	59.588	23,502
2025-06-18	60.900	61.825	60.900	61.350	61.338	19,656
2025-06-17	60.750	61.600	60.550	60.940	60.928	26,271
2025-06-16	59.625	61.500	59.500	61.400	61.388	17,579
2025-06-13	62.650	62.850	59.700	61.683	61.671	36,574
2025-06-12	63.475	64.100	63.000	63.645	63.632	9,901
2025-06-11	64.000	64.550	63.950	64.204	64.192	9,970
2025-06-10	62.600	64.150	62.550	63.428	63.415	152,562
2025-06-06	62.600	63.450	62.550	63.171	63.158	9,422
2025-06-05	62.000	62.925	61.850	62.517	62.504	23,694
2025-06-04	61.100	62.000	61.100	61.576	61.564	29,908
2025-06-03	60.800	61.000	60.200	60.624	60.613	6,904
2025-06-02	60.550	61.050	60.425	60.774	60.762	12,955
2025-05-30	60.350	62.000	59.250	61.240	61.228	28,745
2025-05-28	61.425	61.600	60.500	61.157	61.145	12,399
2025-05-27	60.850	61.600	60.800	61.372	61.360	210,221
2025-05-23	60.700	61.150	58.700	59.950	59.938	37,984
2025-05-22	60.650	60.700	60.100	60.426	60.414	361,097
2025-05-21	61.525	61.750	60.550	61.174	61.161	268,418
2025-05-20	61.375	62.000	61.175	61.692	61.680	356,079
2025-05-19	62.150	62.250	60.900	61.330	61.318	16,100
2025-05-16	62.350	62.850	61.800	62.267	62.254	354,540
2025-05-15	61.525	62.100	61.300	61.732	61.719	24,481
2025-05-14	63.025	63.500	62.725	63.280	63.254	20,093
2025-05-13	61.450	63.100	61.450	63.100	63.075	10,125

← NewerPage 6 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.