ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	53.200	53.200	52.400	53.000	49.798	825
2024-08-20	54.800	54.800	53.400	53.400	50.174	1,779
2024-08-19	54.400	54.400	54.400	54.400	51.114	10
2024-08-16	55.600	55.600	54.400	54.800	51.489	4,163
2024-08-15	55.600	55.800	55.400	55.800	52.429	1,619
2024-08-14	55.600	56.200	55.200	55.200	51.865	1,716
2024-08-13	54.000	55.000	54.000	55.000	51.677	4,519
2024-08-12	54.000	54.000	54.000	54.000	50.738	144
2024-08-09	53.800	54.200	53.800	54.200	50.926	141
2024-08-08	54.200	54.200	53.800	54.200	50.926	1,639
2024-08-07	54.600	54.600	54.200	54.600	51.302	1,004
2024-08-06	54.000	54.000	54.000	54.000	50.738	76
2024-08-05	52.400	54.600	52.400	54.000	50.738	2,876
2024-08-02	53.000	53.200	52.400	52.400	49.234	2,172
2024-07-31	53.400	54.000	53.200	53.200	49.986	742
2024-07-30	54.000	54.200	53.600	54.200	50.926	233
2024-07-29	55.000	55.000	54.000	54.400	51.114	236
2024-07-26	54.800	55.000	54.400	55.000	51.677	988
2024-07-25	54.200	54.400	53.800	54.400	51.114	451
2024-07-24	54.800	54.800	53.400	53.800	50.550	431
2024-07-23	54.600	54.600	54.600	54.600	51.302	175
2024-07-22	54.800	55.200	53.800	54.200	50.926	1,321
2024-07-19	55.200	55.600	54.600	54.600	51.302	3,167
2024-07-18	55.600	55.600	55.200	55.600	52.241	1,213
2024-07-17	55.000	55.600	55.000	55.200	51.865	812
2024-07-16	55.400	55.600	55.400	55.400	52.053	1,652
2024-07-15	55.400	55.600	55.400	55.600	52.241	954
2024-07-12	55.000	55.600	54.800	55.600	52.241	3,097
2024-07-11	55.200	55.400	55.200	55.400	52.053	348
2024-07-10	55.200	55.400	55.000	55.400	52.053	1,176
2024-07-09	55.600	55.600	55.000	55.600	52.241	669
2024-07-08	55.600	55.600	54.800	54.800	51.489	1,000
2024-07-05	56.000	56.000	55.600	55.600	52.241	308
2024-07-04	56.200	56.400	56.200	56.400	52.993	787
2024-07-03	56.000	56.200	55.800	56.000	52.617	634
2024-07-02	56.000	56.400	55.600	56.000	52.617	393
2024-07-01	56.400	56.400	55.200	56.400	52.993	3,104
2024-06-28	56.200	56.400	56.000	56.400	52.993	1,331
2024-06-27	55.800	56.400	55.800	55.800	52.429	277
2024-06-26	55.800	56.400	55.400	56.400	52.993	268
2024-06-25	57.600	57.600	56.000	56.200	52.805	3,970
2024-06-24	55.200	57.000	54.800	57.000	53.557	1,855
2024-06-21	55.800	55.800	53.600	54.800	51.489	4,373
2024-06-20	55.800	55.800	55.000	55.800	52.429	1,913
2024-06-19	56.000	56.200	55.000	55.800	52.429	2,055
2024-06-18	56.400	56.400	55.800	55.800	52.429	441
2024-06-17	56.000	56.600	55.200	56.000	52.617	784
2024-06-14	57.200	57.200	55.600	55.600	52.241	1,078
2024-06-13	56.600	57.400	55.600	57.200	53.744	2,371
2024-06-12	56.600	57.600	56.400	56.400	52.993	2,339
2024-06-11	56.800	56.800	56.000	56.200	52.805	2,257
2024-06-10	56.000	56.200	56.000	56.200	52.805	390
2024-06-07	57.400	57.800	56.000	56.000	52.617	2,152
2024-06-06	57.000	57.600	56.800	57.600	54.120	750
2024-06-05	55.000	57.600	55.000	57.000	53.557	1,224
2024-06-04	55.600	56.200	55.200	55.400	52.053	1,036
2024-06-03	56.600	56.800	55.400	56.000	52.617	1,842
2024-05-31	56.400	57.800	56.000	57.000	53.557	4,403
2024-05-30	57.200	57.400	56.800	56.800	52.016	426
2024-05-29	57.600	57.600	56.400	57.400	52.565	1,573

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.4400 CHF
2025-05-16	1.4400 CHF
2024-05-31	1.4400 CHF
2023-05-19	36.0000 CHF
2022-05-27	36.0000 CHF
2021-07-01	36.0000 CHF
2020-05-22	36.0000 CHF
2019-05-31	36.0000 CHF

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