ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	42.200	43.800	42.200	43.500	42.229	3,049
2025-10-29	42.800	43.000	42.200	42.200	40.967	1,661
2025-10-28	42.700	42.700	42.200	42.700	41.453	820
2025-10-27	42.500	42.900	42.100	42.900	41.647	613
2025-10-24	42.500	42.700	42.100	42.700	41.453	636
2025-10-23	42.400	42.500	42.000	42.500	41.259	406
2025-10-22	42.800	42.800	42.000	42.200	40.967	1,953
2025-10-21	42.300	42.800	41.800	42.800	41.550	1,412
2025-10-20	42.200	42.500	41.600	42.500	41.259	1,520
2025-10-17	42.000	42.400	41.700	42.400	41.162	885
2025-10-16	42.200	42.400	41.800	42.000	40.773	2,584
2025-10-15	41.800	42.100	41.100	42.100	40.870	560
2025-10-14	41.300	42.200	41.100	42.000	40.773	2,567
2025-10-13	41.700	42.000	41.100	41.100	39.900	2,429
2025-10-10	42.000	42.000	41.500	41.500	40.288	2,144
2025-10-09	43.100	43.100	41.500	42.000	40.773	4,786
2025-10-08	44.200	44.200	42.900	43.100	41.841	3,161
2025-10-07	43.900	44.000	42.700	44.000	42.715	4,302
2025-10-06	41.800	44.700	41.800	43.500	42.229	5,590
2025-10-03	41.700	41.800	41.700	41.800	40.579	96
2025-10-02	41.600	42.000	41.500	41.700	40.482	2,387
2025-10-01	41.500	41.800	41.500	41.800	40.579	2,811
2025-09-30	41.600	41.800	41.500	41.600	40.385	1,090
2025-09-29	41.800	41.800	41.500	41.800	40.579	1,494
2025-09-26	41.800	41.800	41.300	41.800	40.579	894
2025-09-25	41.600	41.700	41.200	41.500	40.288	634
2025-09-24	41.800	41.800	41.400	41.800	40.579	1,039
2025-09-23	41.400	41.800	41.000	41.800	40.579	2,693
2025-09-22	41.800	41.800	41.400	41.400	40.191	438
2025-09-19	42.300	42.500	41.900	41.900	40.676	3,132
2025-09-18	42.100	42.300	41.900	42.300	41.065	306
2025-09-17	42.200	42.300	41.900	41.900	40.676	566
2025-09-16	42.300	42.300	42.000	42.000	40.773	146
2025-09-15	42.600	42.800	42.100	42.100	40.870	769
2025-09-12	42.300	42.600	41.500	42.600	41.356	5,890
2025-09-11	42.000	42.500	42.000	42.100	40.870	1,604
2025-09-10	42.200	42.200	41.000	42.000	40.773	1,149
2025-09-09	42.100	42.400	42.000	42.400	41.162	430
2025-09-08	42.400	42.400	42.200	42.300	41.065	621
2025-09-05	42.700	42.700	42.100	42.600	41.356	721
2025-09-04	41.300	42.700	41.300	42.700	41.453	1,483
2025-09-03	42.200	42.300	41.000	41.200	39.997	2,814
2025-09-02	41.500	42.500	41.300	42.000	40.773	3,716
2025-09-01	42.300	42.300	41.200	41.500	40.288	461
2025-08-29	41.300	42.100	41.100	42.100	40.870	833
2025-08-28	41.800	42.200	41.100	41.100	39.900	4,589
2025-08-27	42.200	42.600	42.000	42.000	40.773	955
2025-08-26	42.400	42.500	41.600	42.200	40.967	1,854
2025-08-25	42.400	42.400	42.200	42.400	41.162	1,199
2025-08-22	41.600	42.400	41.600	42.400	41.162	1,084
2025-08-21	42.300	42.400	41.400	41.400	40.191	1,191
2025-08-20	41.400	42.400	41.400	42.100	40.870	6,404
2025-08-19	41.500	42.000	41.500	41.700	40.482	502
2025-08-18	41.800	41.900	41.500	41.500	40.288	1,884
2025-08-15	42.400	42.400	42.000	42.000	40.773	747
2025-08-14	42.200	42.400	42.000	42.200	40.967	1,349
2025-08-13	42.200	42.400	42.000	42.400	41.162	3,333
2025-08-12	42.300	42.500	42.000	42.000	40.773	626
2025-08-11	42.700	42.700	42.000	42.400	41.162	3,353
2025-08-08	42.700	43.000	42.500	43.000	41.744	615

← NewerPage 5 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.