ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	54.000	54.000	52.400	53.000	48.536	1,193
2023-11-28	54.000	54.000	53.800	54.000	49.451	832
2023-11-27	54.000	54.000	52.400	53.600	49.085	1,571
2023-11-24	52.800	53.600	52.600	53.600	49.085	1,013
2023-11-23	52.800	53.800	52.600	52.600	48.169	402
2023-11-22	53.800	54.200	52.800	52.800	48.353	1,855
2023-11-21	53.400	54.000	53.000	54.000	49.451	1,504
2023-11-20	54.400	54.400	54.000	54.200	49.635	28
2023-11-17	54.000	54.000	53.600	53.800	49.268	305
2023-11-16	53.800	54.800	53.400	54.600	50.001	1,895
2023-11-15	54.600	54.600	53.400	53.800	49.268	1,338
2023-11-14	53.800	54.200	52.800	54.000	49.451	1,399
2023-11-13	52.800	54.000	52.800	53.600	49.085	1,001
2023-11-10	55.000	55.200	51.400	51.400	47.070	4,311
2023-11-09	57.000	58.000	56.200	56.200	51.466	1,768
2023-11-08	55.000	57.000	55.000	57.000	52.199	1,011
2023-11-07	56.000	56.800	56.000	56.400	51.649	281
2023-11-06	57.000	57.000	56.000	56.000	51.283	542
2023-11-03	56.600	57.000	56.000	57.000	52.199	1,895
2023-11-02	55.000	56.200	55.000	56.000	51.283	2,430
2023-11-01	56.600	56.800	56.000	56.200	51.466	2,462
2023-10-31	55.800	56.600	55.800	56.600	51.832	962
2023-10-30	56.000	56.000	53.600	56.000	51.283	1,650
2023-10-27	55.400	55.800	55.400	55.800	51.100	2,217
2023-10-26	55.600	55.600	53.400	53.400	48.902	312
2023-10-25	53.400	55.600	53.200	55.600	50.917	3,376
2023-10-24	53.200	53.600	52.200	52.400	47.986	3,256
2023-10-23	54.800	55.000	53.000	53.000	48.536	2,977
2023-10-20	54.000	55.000	54.000	54.800	50.184	348
2023-10-19	53.800	55.000	53.200	55.000	50.367	1,221
2023-10-18	53.600	54.600	53.200	54.600	50.001	988
2023-10-17	53.800	55.000	53.600	54.000	49.451	1,366
2023-10-16	54.000	55.400	54.000	55.400	50.734	323
2023-10-13	55.000	55.000	55.000	55.000	50.367	43
2023-10-12	55.200	55.800	54.800	55.800	51.100	139
2023-10-11	55.600	55.800	54.800	55.800	51.100	711
2023-10-10	55.000	55.800	55.000	55.600	50.917	716
2023-10-09	55.600	55.800	55.400	55.400	50.734	376
2023-10-06	55.800	56.000	55.200	55.800	51.100	1,054
2023-10-05	56.000	56.000	54.800	54.800	50.184	2,143
2023-10-04	54.000	55.600	53.000	55.600	50.917	2,922
2023-10-03	56.000	56.000	52.400	52.400	47.986	2,693
2023-10-02	55.800	56.000	55.400	56.000	51.283	1,521
2023-09-29	55.000	56.000	55.000	56.000	51.283	3,075
2023-09-28	55.000	55.000	54.000	54.000	49.451	413
2023-09-27	56.000	56.000	54.000	54.000	49.451	5,364
2023-09-26	54.000	54.600	53.800	54.000	49.451	1,894
2023-09-25	53.800	54.000	53.800	53.800	49.268	3,515
2023-09-22	55.800	56.000	53.800	53.800	49.268	1,524
2023-09-21	56.000	56.000	56.000	56.000	51.283	2,058
2023-09-20	55.400	56.000	55.400	56.000	51.283	580
2023-09-19	54.000	55.400	54.000	55.400	50.734	1,360
2023-09-18	54.600	54.600	53.400	53.400	48.902	1,197
2023-09-15	55.400	55.400	53.800	53.800	49.268	2,584
2023-09-14	55.000	55.400	54.600	55.400	50.734	457
2023-09-13	56.000	56.000	54.600	55.000	50.367	1,468
2023-09-12	55.800	56.000	55.800	56.000	51.283	1,972
2023-09-11	56.000	56.600	55.000	55.000	50.367	945
2023-09-08	55.000	56.000	55.000	56.000	51.283	989
2023-09-07	55.000	55.000	54.000	54.400	49.818	450

← NewerPage 13 of 21 · 1,246 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.