Temenos AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	61.825	62.350	61.150	61.650	61.625	9,623
2025-05-09	61.375	61.850	61.300	61.769	61.744	7,139
2025-05-08	60.850	61.400	60.700	60.950	60.926	6,410
2025-05-07	60.400	61.500	59.800	60.550	60.526	4,455
2025-05-06	60.200	61.200	60.000	60.700	60.676	330,239
2025-05-02	60.000	60.750	59.950	60.450	60.426	12,903
2025-04-30	58.700	59.600	58.250	58.768	58.744	35,026
2025-04-29	58.750	59.425	58.250	58.800	58.776	71,608
2025-04-28	58.850	59.250	58.250	58.658	58.634	24,099
2025-04-25	58.700	59.800	58.700	59.300	59.276	19,055
2025-04-24	56.950	58.350	56.200	58.056	58.033	169,996
2025-04-23	58.750	60.200	57.200	58.699	58.675	27,605
2025-04-22	62.950	63.500	60.250	61.286	61.261	7,772
2025-04-17	63.825	64.350	63.000	63.215	63.190	3,979
2025-04-16	63.900	63.900	63.350	63.850	63.824	13,012
2025-04-15	63.350	64.750	63.350	64.600	64.574	3,355
2025-04-14	63.525	63.600	62.700	62.800	62.775	11,391
2025-04-11	63.525	63.800	61.425	61.511	61.487	53,630
2025-04-10	64.150	64.900	62.600	62.850	62.825	34,651
2025-04-09	60.300	61.350	59.600	60.141	60.117	37,935
2025-04-08	63.725	64.500	61.950	62.850	62.825	564,189
2025-04-07	62.000	64.250	60.000	62.700	62.675	9,327
2025-04-04	67.275	68.700	64.000	64.900	64.874	50,791
2025-04-03	68.800	69.450	67.650	67.850	67.823	166,178
2025-04-02	71.625	71.900	70.200	70.500	70.472	6,938
2025-04-01	68.700	71.850	68.200	70.599	70.571	39,312
2025-03-31	69.225	69.450	67.550	68.100	68.073	14,390
2025-03-28	68.650	70.000	68.650	69.318	69.290	5,913
2025-03-27	69.375	69.450	68.650	69.250	69.222	7,256
2025-03-26	70.650	70.900	69.550	69.700	69.672	86,916
2025-03-25	70.800	71.100	70.350	70.700	70.672	1,852
2025-03-24	71.375	71.550	70.250	71.050	71.021	2,469
2025-03-21	70.550	71.100	69.750	70.707	70.679	18,380
2025-03-20	70.900	71.050	70.100	70.675	70.647	14,123
2025-03-19	70.300	71.650	68.950	70.112	70.084	50,483
2025-03-18	70.500	70.550	70.000	70.400	70.372	54,390
2025-03-17	70.100	70.350	69.400	69.690	69.662	19,041
2025-03-14	69.275	70.550	68.000	69.950	69.922	5,984
2025-03-13	70.300	71.250	68.550	70.976	70.947	23,060
2025-03-12	70.150	70.950	70.000	70.478	70.450	225,812
2025-03-11	70.950	71.150	69.450	70.950	70.922	50,107
2025-03-10	71.875	73.300	70.350	70.800	70.772	21,306
2025-03-07	71.625	72.100	71.000	71.420	71.391	15,125
2025-03-06	72.850	74.300	71.950	72.267	72.238	12,419
2025-03-05	72.350	72.750	72.050	72.490	72.461	27,172
2025-03-04	71.525	72.450	70.950	71.617	71.588	43,488
2025-03-03	73.875	74.450	72.300	73.550	73.520	19,719
2025-02-28	73.575	74.025	72.300	73.785	73.755	17,077
2025-02-27	75.125	75.250	73.650	73.850	73.820	27,380
2025-02-26	74.250	75.700	74.150	74.400	74.370	26,915
2025-02-25	75.125	75.350	73.650	74.209	74.179	6,775
2025-02-24	74.800	75.400	74.300	74.700	74.670	8,023
2025-02-21	76.100	76.250	74.400	74.890	74.860	21,992
2025-02-20	76.450	76.700	74.850	75.087	75.057	7,084
2025-02-19	79.175	79.800	75.850	77.352	77.321	27,215
2025-02-18	79.325	80.200	78.500	80.150	80.118	55,742
2025-02-17	79.675	79.850	77.900	78.968	78.936	12,426
2025-02-14	79.075	79.750	78.800	79.256	79.224	18,707
2025-02-13	80.850	81.000	79.200	80.123	80.090	147,986
2025-02-12	79.275	80.350	79.250	79.638	79.606	14,689

← NewerPage 7 of 21 · 1,238 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.