ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.400	52.200	51.200	52.000	50.481	5,952
2026-04-27	50.000	51.400	50.000	51.200	49.705	3,625
2026-04-24	49.900	50.200	49.700	50.000	48.540	1,518
2026-04-23	48.000	50.800	48.000	50.000	48.540	8,943
2026-04-22	47.400	47.800	47.300	47.300	45.918	2,388
2026-04-21	47.200	49.300	47.200	47.700	46.307	3,559
2026-04-20	47.200	47.800	47.100	47.500	46.113	2,978
2026-04-17	48.100	48.800	46.800	46.800	45.433	2,585
2026-04-16	48.500	49.200	47.000	48.400	46.986	3,594
2026-04-15	49.000	49.000	48.200	48.200	46.792	252
2026-04-14	49.500	49.500	48.400	48.900	47.472	519
2026-04-13	48.900	49.200	48.300	49.200	47.763	1,273
2026-04-10	49.000	49.300	48.800	49.200	47.763	3,139
2026-04-09	48.500	49.000	48.200	48.200	46.792	2,024
2026-04-08	49.000	49.000	48.200	48.200	46.792	1,552
2026-04-07	49.700	49.800	48.400	48.500	47.083	3,250
2026-04-02	49.400	49.700	49.400	49.700	48.248	1,030
2026-04-01	49.000	49.800	49.000	49.700	48.248	3,041
2026-03-31	48.100	49.200	48.000	49.200	47.763	2,547
2026-03-30	48.700	49.200	47.300	47.800	46.404	2,497
2026-03-27	49.800	49.800	49.000	49.500	48.054	2,788
2026-03-26	48.500	49.800	47.900	49.800	48.345	8,167
2026-03-25	47.900	48.600	47.300	48.600	47.180	1,911
2026-03-24	47.200	48.200	47.200	48.200	46.792	1,027
2026-03-23	47.900	48.100	46.700	47.100	45.724	2,250
2026-03-20	48.000	48.700	47.200	48.700	47.278	3,597
2026-03-19	47.600	48.000	45.100	48.000	46.598	2,443
2026-03-18	48.000	48.000	47.600	47.600	46.210	685
2026-03-17	47.600	48.000	47.300	48.000	46.598	1,677
2026-03-16	48.000	48.000	47.000	47.900	46.501	2,877
2026-03-13	47.700	48.000	47.700	48.000	46.598	1,581
2026-03-12	47.900	48.000	47.600	48.000	46.598	2,086
2026-03-11	46.900	48.700	46.200	47.900	46.501	4,879
2026-03-10	47.800	48.000	46.700	47.200	45.821	5,541
2026-03-09	47.800	47.800	46.500	47.800	46.404	2,946
2026-03-06	47.800	48.500	47.500	47.700	46.307	3,623
2026-03-05	47.500	48.300	46.800	47.500	46.113	1,270
2026-03-04	47.700	48.200	47.400	47.800	46.404	5,606
2026-03-03	47.000	48.000	46.500	47.700	46.307	1,584
2026-03-02	45.000	46.700	43.600	46.700	45.336	3,597
2026-02-27	46.000	46.000	45.400	45.400	44.074	1,416
2026-02-26	45.600	46.800	44.800	46.300	44.948	2,139
2026-02-25	46.000	46.200	45.600	45.900	44.559	1,259
2026-02-24	47.000	47.500	46.000	46.000	44.656	2,639
2026-02-23	46.900	47.300	46.000	47.300	45.918	2,664
2026-02-20	45.000	46.900	45.000	46.900	45.530	2,214
2026-02-19	44.900	45.000	44.600	45.000	43.686	2,809
2026-02-18	44.800	44.900	44.500	44.900	43.589	4,426
2026-02-17	43.500	44.800	43.500	44.700	43.394	3,364
2026-02-16	43.800	44.200	43.200	43.200	41.938	4,426
2026-02-13	43.500	43.700	43.500	43.700	42.424	910
2026-02-12	43.400	43.700	43.000	43.700	42.424	1,550
2026-02-11	42.700	43.500	42.700	43.400	42.132	1,625
2026-02-10	42.400	42.900	42.200	42.700	41.453	1,322
2026-02-09	42.500	42.900	42.000	42.600	41.356	3,817
2026-02-06	42.400	43.200	42.400	42.700	41.453	540
2026-02-05	43.000	43.300	42.200	42.200	40.967	4,165
2026-02-04	42.400	43.500	42.400	43.500	42.229	4,360
2026-02-03	42.400	42.400	42.000	42.400	41.162	1,441
2026-02-02	42.800	42.800	42.400	42.600	41.356	912

← NewerPage 3 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.