ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	50.600	50.600	49.700	49.700	49.700	1,102
2026-07-23	48.900	51.000	48.900	51.000	51.000	2,782
2026-07-22	50.600	50.600	49.500	49.600	49.600	1,763
2026-07-21	49.800	50.800	49.600	50.800	50.800	996
2026-07-20	50.400	50.400	49.700	49.800	49.800	623
2026-07-17	50.600	50.600	49.900	50.600	50.600	760
2026-07-16	50.800	50.800	50.000	50.800	50.800	1,290
2026-07-15	49.500	51.000	49.300	51.000	51.000	1,292
2026-07-14	49.700	49.700	49.400	49.700	49.700	649
2026-07-13	49.800	50.000	49.500	49.500	49.500	991
2026-07-10	50.000	50.600	49.800	49.800	49.800	1,604
2026-07-09	49.500	50.200	49.500	50.200	50.200	518
2026-07-08	50.000	50.000	49.000	49.300	49.300	1,952
2026-07-07	50.000	50.000	49.100	49.800	49.800	2,654
2026-07-06	49.700	50.200	49.100	50.000	50.000	1,049
2026-07-03	50.400	50.600	49.600	49.900	49.900	3,539
2026-07-02	47.900	50.600	47.900	50.600	50.600	4,469
2026-07-01	48.200	48.500	47.900	47.900	47.900	1,801
2026-06-30	48.200	49.000	48.000	48.400	48.400	1,973
2026-06-29	47.700	48.600	47.700	48.200	48.200	768
2026-06-26	47.900	48.100	47.700	47.900	47.900	658
2026-06-25	48.300	48.300	47.500	47.700	47.700	2,114
2026-06-24	48.600	48.800	48.000	48.500	48.500	780
2026-06-23	49.500	49.500	48.000	48.400	48.400	2,553
2026-06-22	50.000	50.400	49.500	49.500	49.500	3,165
2026-06-19	50.400	50.800	50.200	50.200	50.200	2,427
2026-06-18	49.700	50.400	49.700	50.000	50.000	3,141
2026-06-17	49.700	49.700	49.500	49.500	49.500	1,821
2026-06-16	50.200	50.200	49.500	49.900	49.900	1,010
2026-06-15	48.700	50.200	48.700	50.200	50.200	4,832
2026-06-12	48.800	49.200	48.100	48.500	48.500	1,076
2026-06-11	47.900	49.100	47.500	48.600	48.600	2,374
2026-06-10	48.900	49.200	47.900	47.900	47.900	1,969
2026-06-09	48.400	49.800	48.200	48.700	48.700	3,595
2026-06-08	48.000	48.400	47.600	47.700	47.700	1,280
2026-06-05	48.800	49.100	47.800	48.000	48.000	1,761
2026-06-04	48.300	49.300	48.200	49.100	49.100	1,048
2026-06-03	49.100	49.100	48.100	48.400	48.400	820
2026-06-02	48.400	49.600	48.400	48.900	48.900	812
2026-06-01	49.800	49.800	47.800	48.100	48.100	3,153
2026-05-29	48.600	50.000	48.200	50.000	50.000	5,049
2026-05-28	50.000	50.000	49.300	49.300	47.860	1,257
2026-05-27	50.200	51.200	50.000	50.200	48.734	3,343
2026-05-26	50.000	50.200	49.500	50.000	48.540	2,088
2026-05-22	49.700	49.700	49.100	49.500	48.054	3,941
2026-05-21	49.500	49.700	49.000	49.400	47.957	1,276
2026-05-20	49.900	50.200	49.100	49.300	47.860	2,445
2026-05-19	49.300	50.600	49.100	49.700	48.248	2,430
2026-05-18	50.800	50.800	49.300	49.500	48.054	2,294
2026-05-15	52.200	52.200	50.200	51.000	49.510	4,349
2026-05-13	49.000	52.000	49.000	52.000	50.481	5,600
2026-05-12	50.600	50.800	49.000	49.000	47.569	2,428
2026-05-11	50.400	51.200	49.700	50.200	48.734	1,804
2026-05-08	49.900	50.600	49.800	50.400	48.928	1,635
2026-05-07	50.000	50.000	49.500	49.900	48.443	1,654
2026-05-06	50.800	50.800	49.600	49.800	48.345	2,945
2026-05-05	52.600	52.800	50.800	51.200	49.705	2,686
2026-05-04	52.200	52.600	51.800	52.200	50.675	1,168
2026-04-30	52.200	53.200	51.800	51.800	50.287	2,454
2026-04-29	52.200	52.400	51.600	52.400	50.870	2,476

← NewerPage 2 of 5 · 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.