ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	57.000	57.400	57.000	57.200	52.382	467
2024-05-27	57.800	58.000	56.600	56.600	51.832	1,587
2024-05-24	58.000	58.000	57.600	58.000	53.115	183
2024-05-23	57.400	58.400	57.400	57.600	52.748	1,721
2024-05-22	56.600	58.800	55.400	57.600	52.748	15,782
2024-05-21	57.400	57.400	56.800	56.800	52.016	5,218
2024-05-17	58.200	58.600	58.000	58.000	53.115	1,837
2024-05-16	57.400	58.600	57.200	58.600	53.664	2,111
2024-05-15	58.000	58.400	57.800	57.800	52.931	1,403
2024-05-14	58.000	58.400	58.000	58.000	53.115	443
2024-05-13	58.000	58.600	57.600	58.400	53.481	1,978
2024-05-10	58.000	58.000	57.800	58.000	53.115	1,835
2024-05-08	58.800	58.800	57.800	57.800	52.931	2,401
2024-05-07	58.400	58.800	58.000	58.600	53.664	1,524
2024-05-06	58.000	58.200	58.000	58.200	53.298	2,043
2024-05-03	58.200	58.400	57.800	58.200	53.298	3,774
2024-05-02	57.800	58.400	57.800	58.200	53.298	1,456
2024-04-30	57.800	58.200	57.200	58.000	53.115	6,099
2024-04-29	56.600	58.000	56.400	58.000	53.115	7,048
2024-04-26	56.000	56.600	56.000	56.600	51.832	5,023
2024-04-25	55.800	56.200	55.400	56.200	51.466	3,380
2024-04-24	55.600	55.800	55.000	55.800	51.100	3,402
2024-04-23	54.800	55.600	54.200	55.200	50.550	5,666
2024-04-22	55.400	55.400	54.400	54.400	49.818	3,982
2024-04-19	55.600	55.600	54.600	55.400	50.734	1,337
2024-04-18	55.800	55.800	55.000	55.800	51.100	543
2024-04-17	54.800	55.600	54.400	55.600	50.917	1,259
2024-04-16	55.000	55.000	54.200	54.400	49.818	1,984
2024-04-15	55.000	55.400	55.000	55.400	50.734	62
2024-04-12	55.000	55.600	55.000	55.200	50.550	692
2024-04-11	54.400	55.800	54.200	55.800	51.100	6,966
2024-04-10	55.800	55.800	54.400	54.400	49.818	1,739
2024-04-09	55.000	55.400	54.400	55.400	50.734	2,047
2024-04-08	54.600	55.000	54.400	55.000	50.367	1,779
2024-04-05	54.400	54.800	54.400	54.800	50.184	509
2024-04-04	54.400	54.800	54.200	54.600	50.001	1,319
2024-04-03	54.800	54.800	54.200	54.800	50.184	1,546
2024-04-02	53.800	55.200	53.800	55.200	50.550	12,973
2024-03-28	54.600	55.000	53.800	53.800	49.268	8,764
2024-03-27	54.000	55.000	54.000	55.000	50.367	2,054
2024-03-26	55.400	55.400	54.000	54.000	49.451	11,189
2024-03-25	54.800	55.400	54.200	55.400	50.734	780
2024-03-22	55.400	55.400	55.000	55.200	50.550	561
2024-03-21	54.800	55.800	54.000	55.800	51.100	6,233
2024-03-20	55.600	55.600	54.000	54.600	50.001	1,626
2024-03-19	55.600	55.600	55.600	55.600	50.917	157
2024-03-18	55.400	55.800	54.800	55.600	50.917	636
2024-03-15	54.000	56.000	54.000	56.000	51.283	3,227
2024-03-14	54.000	54.400	54.000	54.400	49.818	2,722
2024-03-13	54.400	54.400	53.800	54.000	49.451	5,187
2024-03-12	54.200	54.400	54.000	54.000	49.451	640
2024-03-11	54.200	56.000	53.800	54.600	50.001	6,728
2024-03-08	55.000	55.000	54.600	54.600	50.001	105
2024-03-07	55.000	55.800	54.600	54.600	50.001	1,091
2024-03-06	55.400	55.600	54.800	55.600	50.917	214
2024-03-05	54.200	55.400	54.000	55.400	50.734	2,163
2024-03-04	54.000	54.200	53.800	54.200	49.635	3,379
2024-03-01	52.800	54.000	52.800	54.000	49.451	4,382
2024-02-29	53.000	53.400	52.800	52.800	48.353	5,335
2024-02-28	51.200	53.800	51.000	53.400	48.902	2,300

← NewerPage 11 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.