ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	56.000	56.000	54.800	55.400	50.734	1,624
2023-09-05	54.200	55.600	53.800	55.600	50.917	3,481
2023-09-04	53.800	54.600	53.200	54.600	50.001	6,381
2023-09-01	52.600	53.600	52.600	53.600	49.085	184
2023-08-31	53.800	53.800	52.000	52.400	47.986	1,000
2023-08-30	53.600	53.600	53.200	53.600	49.085	118
2023-08-29	53.600	53.800	52.800	53.800	49.268	18,055
2023-08-28	52.000	54.400	52.000	52.600	48.169	16,908
2023-08-25	51.800	53.000	51.400	53.000	48.536	6,191
2023-08-24	51.000	53.000	50.400	53.000	48.536	13,274
2023-08-23	50.200	50.600	50.000	50.600	46.338	343
2023-08-22	51.200	51.400	50.200	50.200	45.972	246
2023-08-21	51.200	51.400	50.400	50.600	46.338	791
2023-08-18	51.800	51.800	50.800	51.400	47.070	882
2023-08-17	50.800	51.800	50.800	50.800	46.521	1,301
2023-08-16	50.800	51.600	50.600	50.800	46.521	1,090
2023-08-15	51.400	51.600	50.600	51.600	47.254	102
2023-08-14	50.800	51.600	50.600	50.600	46.338	1,504
2023-08-11	51.000	51.000	50.800	51.000	46.704	575
2023-08-10	51.200	51.600	50.600	51.600	47.254	1,426
2023-08-09	51.600	51.600	51.200	51.200	46.887	1,111
2023-08-08	51.200	51.600	51.200	51.600	47.254	812
2023-08-07	51.600	51.600	50.800	51.600	47.254	1,315
2023-08-04	52.200	52.200	51.400	51.600	47.254	391
2023-08-03	52.600	52.600	51.600	51.600	47.254	1,967
2023-08-02	52.400	52.400	51.600	51.800	47.437	516
2023-07-31	51.600	53.000	51.400	51.600	47.254	1,921
2023-07-28	51.000	51.600	51.000	51.400	47.070	220
2023-07-27	50.600	51.600	50.600	51.600	47.254	2,238
2023-07-26	50.800	50.800	50.600	50.600	46.338	165
2023-07-25	51.000	51.400	51.000	51.400	47.070	237
2023-07-24	51.600	51.600	50.600	50.600	46.338	693
2023-07-21	51.600	51.800	51.200	51.800	47.437	771
2023-07-20	50.600	51.600	50.200	51.600	47.254	1,055
2023-07-19	49.600	50.800	49.000	50.800	46.521	1,153
2023-07-18	51.000	51.000	49.300	49.300	45.147	3,422
2023-07-17	51.800	51.800	50.000	50.200	45.972	1,551
2023-07-14	51.800	52.000	51.200	51.800	47.437	943
2023-07-13	51.600	51.800	51.200	51.800	47.437	1,965
2023-07-12	53.000	53.200	51.400	51.800	47.437	2,448
2023-07-11	51.600	53.000	51.000	53.000	48.536	3,836
2023-07-10	51.800	52.000	51.200	52.000	47.620	951
2023-07-07	51.400	51.400	51.400	51.400	47.070	95
2023-07-06	51.600	52.800	51.000	51.000	46.704	4,524
2023-07-05	52.000	52.800	51.400	51.600	47.254	1,448
2023-07-04	52.200	53.000	52.000	52.800	48.353	503
2023-07-03	52.800	52.800	52.000	52.000	47.620	390
2023-06-30	51.000	53.000	50.600	53.000	48.536	3,696
2023-06-29	52.600	52.600	51.000	51.600	47.254	1,057
2023-06-28	50.000	52.600	50.000	52.600	48.169	609
2023-06-27	1,275.00	1,310.00	1,275.00	1,275.00	46.704	5,850
2023-06-26	1,280.00	1,280.00	1,270.00	1,270.00	46.521	2,100
2023-06-23	1,295.00	1,295.00	1,295.00	1,295.00	47.437	275
2023-06-22	1,280.00	1,295.00	1,280.00	1,295.00	47.437	1,400
2023-06-21	1,285.00	1,305.00	1,280.00	1,280.00	46.887	675
2023-06-20	1,315.00	1,315.00	1,285.00	1,290.00	47.254	225
2023-06-19	1,305.00	1,330.00	1,290.00	1,290.00	47.254	12,050
2023-06-16	1,295.00	1,310.00	1,295.00	1,310.00	47.986	3,750
2023-06-15	1,295.00	1,295.00	1,270.00	1,295.00	47.437	400
2023-06-14	1,265.00	1,290.00	1,230.00	1,290.00	47.254	12,275

← NewerPage 14 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.