ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	50.800	51.400	50.800	51.000	46.704	861
2024-02-26	51.600	51.800	50.600	51.000	46.704	1,104
2024-02-23	51.200	51.600	50.600	51.400	47.070	1,867
2024-02-22	52.800	52.800	51.000	51.000	46.704	2,496
2024-02-21	53.000	53.400	53.000	53.000	48.536	502
2024-02-20	53.200	53.200	52.800	52.800	48.353	15
2024-02-19	52.800	53.600	52.800	53.400	48.902	350
2024-02-16	53.000	53.000	52.600	52.600	48.169	540
2024-02-15	51.800	52.800	51.800	52.800	48.353	5,796
2024-02-14	52.000	52.000	52.000	52.000	47.620	556
2024-02-13	51.600	51.800	51.400	51.800	47.437	1,023
2024-02-12	52.400	53.000	51.600	51.800	47.437	1,517
2024-02-09	52.800	52.800	52.000	52.200	47.803	506
2024-02-08	52.600	53.200	52.600	53.000	48.536	337
2024-02-07	52.600	52.600	52.600	52.600	48.169	970
2024-02-06	51.600	52.800	51.400	52.600	48.169	1,715
2024-02-05	53.200	53.800	51.200	51.400	47.070	6,971
2024-02-02	54.200	54.800	53.200	53.200	48.719	3,238
2024-02-01	54.600	54.800	54.200	54.400	49.818	407
2024-01-31	55.800	56.000	54.600	55.000	50.367	1,166
2024-01-30	55.600	56.400	55.400	56.400	51.649	1,138
2024-01-29	55.600	55.600	54.200	55.600	50.917	3,214
2024-01-26	56.200	56.200	55.200	55.400	50.734	1,732
2024-01-25	56.400	56.600	54.000	56.400	51.649	2,223
2024-01-24	56.200	56.600	55.600	56.600	51.832	5,332
2024-01-23	55.400	56.400	55.200	56.200	51.466	2,120
2024-01-22	55.600	56.000	55.200	55.200	50.550	1,087
2024-01-19	55.800	56.000	55.400	55.800	51.100	1,401
2024-01-18	55.000	56.200	55.000	55.800	51.100	1,499
2024-01-17	55.800	56.200	55.000	55.000	50.367	1,104
2024-01-16	56.000	56.000	55.600	55.600	50.917	363
2024-01-15	55.600	56.200	55.600	56.000	51.283	909
2024-01-12	55.800	55.800	55.000	55.600	50.917	2,462
2024-01-11	56.200	56.200	55.800	56.000	51.283	1,543
2024-01-10	55.800	56.200	55.800	56.000	51.283	661
2024-01-09	55.600	56.000	54.600	56.000	51.283	1,687
2024-01-08	55.000	55.400	55.000	55.400	50.734	576
2024-01-05	54.600	55.000	54.400	54.800	50.184	2,071
2024-01-04	54.400	54.600	53.800	54.600	50.001	2,801
2024-01-03	55.400	55.400	54.000	54.400	49.818	2,614
2023-12-29	56.200	56.200	55.000	55.000	50.367	2,737
2023-12-28	56.000	56.000	55.200	55.600	50.917	4,043
2023-12-27	56.000	56.000	55.000	55.800	51.100	1,871
2023-12-22	55.000	55.800	55.000	55.800	51.100	1,008
2023-12-21	55.200	55.200	54.000	54.000	49.451	1,141
2023-12-20	55.000	55.200	54.200	55.000	50.367	1,337
2023-12-19	54.600	55.200	54.600	55.000	50.367	425
2023-12-18	53.800	54.600	53.800	54.600	50.001	984
2023-12-15	54.400	54.400	52.800	52.800	48.353	5,236
2023-12-14	55.600	56.200	54.200	54.200	49.635	3,259
2023-12-13	55.600	56.200	55.000	56.200	51.466	2,019
2023-12-12	55.200	55.600	54.600	55.600	50.917	1,191
2023-12-11	54.600	55.200	54.600	55.200	50.550	692
2023-12-08	54.800	54.800	54.000	54.000	49.451	136
2023-12-07	55.400	55.400	53.800	55.000	50.367	840
2023-12-06	55.200	55.400	53.800	55.400	50.734	1,721
2023-12-05	55.000	55.800	53.600	53.600	49.085	3,756
2023-12-04	54.400	54.800	54.400	54.800	50.184	1,278
2023-12-01	54.800	54.800	53.200	53.200	48.719	155
2023-11-30	53.800	54.800	53.200	54.800	50.184	1,850

← NewerPage 12 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.