ROMANDE ENERGIE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	43.800	43.800	43.000	43.500	40.872	1,872
2024-11-12	44.100	44.600	43.800	43.800	41.154	4,493
2024-11-11	44.300	45.000	43.900	43.900	41.248	1,794
2024-11-08	45.500	45.700	44.100	44.100	41.436	3,506
2024-11-07	46.900	47.000	45.100	45.200	42.469	1,964
2024-11-06	46.300	47.200	46.300	46.800	43.973	2,315
2024-11-05	45.800	47.400	45.800	46.400	43.597	4,491
2024-11-04	45.000	45.700	45.000	45.600	42.845	1,626
2024-11-01	46.200	46.200	45.400	45.500	42.751	1,437
2024-10-31	46.100	46.600	46.100	46.300	43.503	918
2024-10-30	46.600	46.700	46.100	46.100	43.315	684
2024-10-29	46.600	46.700	46.400	46.600	43.785	267
2024-10-28	47.000	47.000	46.100	46.200	43.409	2,139
2024-10-25	47.400	47.400	47.000	47.100	44.255	880
2024-10-24	48.400	48.400	47.100	47.100	44.255	1,607
2024-10-23	48.400	48.500	48.200	48.200	45.288	770
2024-10-22	47.600	48.100	47.400	48.100	45.194	1,467
2024-10-21	48.300	48.600	47.500	47.600	44.724	4,002
2024-10-18	48.000	48.500	47.600	48.000	45.100	1,257
2024-10-17	50.200	50.200	47.700	47.700	44.818	1,213
2024-10-16	49.800	49.800	49.800	49.800	46.791	343
2024-10-15	49.200	50.600	49.200	49.800	46.791	1,069
2024-10-14	50.000	50.000	49.000	49.000	46.040	795
2024-10-11	50.800	50.800	50.000	50.000	46.979	727
2024-10-10	51.400	51.600	50.600	50.600	47.543	491
2024-10-09	51.200	52.000	50.800	51.400	48.295	3,331
2024-10-08	49.400	51.000	49.000	51.000	47.919	2,798
2024-10-07	49.700	50.000	49.400	49.600	46.604	1,292
2024-10-04	50.000	50.200	49.400	49.400	46.416	875
2024-10-03	49.600	49.900	49.600	49.900	46.885	210
2024-10-02	49.700	49.800	49.600	49.800	46.791	606
2024-10-01	49.400	49.700	49.400	49.400	46.416	1,428
2024-09-30	47.900	49.300	47.800	49.000	46.040	2,197
2024-09-27	47.800	48.200	47.500	47.500	44.630	1,154
2024-09-26	48.100	48.300	47.700	47.700	44.818	829
2024-09-25	48.100	48.300	47.900	48.300	45.382	764
2024-09-24	48.200	48.300	47.600	47.900	45.006	1,302
2024-09-23	48.200	48.200	47.600	47.900	45.006	493
2024-09-20	48.400	48.400	47.300	48.300	45.382	6,991
2024-09-19	48.300	48.500	48.100	48.400	45.476	361
2024-09-18	48.500	48.500	47.900	48.200	45.288	2,012
2024-09-17	49.300	49.500	48.200	48.200	45.288	1,366
2024-09-16	50.000	50.000	49.000	49.000	46.040	1,053
2024-09-13	50.000	50.400	50.000	50.000	46.979	432
2024-09-12	50.000	50.400	49.500	50.000	46.979	928
2024-09-11	50.600	50.600	50.000	50.000	46.979	929
2024-09-10	50.800	50.800	50.200	50.600	47.543	1,577
2024-09-09	50.800	50.800	50.800	50.800	47.731	109
2024-09-06	50.400	50.800	50.000	50.400	47.355	941
2024-09-05	51.000	51.000	50.000	51.000	47.919	2,255
2024-09-04	51.000	51.000	50.600	50.600	47.543	1,216
2024-09-03	51.200	51.400	51.000	51.400	48.295	3,516
2024-09-02	52.400	52.400	51.000	51.600	48.483	2,776
2024-08-30	52.800	52.800	52.200	52.400	49.234	645
2024-08-29	52.800	52.800	52.400	52.800	49.610	47
2024-08-28	52.200	52.800	52.200	52.800	49.610	737
2024-08-27	52.400	52.400	52.400	52.400	49.234	69
2024-08-26	52.800	53.000	52.600	52.600	49.422	1,153
2024-08-23	52.600	53.200	52.600	53.000	49.798	901
2024-08-22	53.000	53.200	52.600	53.000	49.798	812

← NewerPage 9 of 21 · 1,249 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.