Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	49.600	49.600	49.600	49.600	49.600	0
2026-07-13	49.500	49.500	49.500	49.500	49.500	89
2026-07-10	49.800	49.800	49.800	49.800	49.800	1,600
2026-07-09	50.100	50.100	50.100	50.100	50.100	200
2026-07-08	49.500	49.500	49.500	49.500	49.500	0
2026-07-07	49.800	49.800	49.800	49.800	49.800	41
2026-07-06	50.000	50.000	50.000	50.000	50.000	458
2026-07-03	50.600	50.600	49.900	49.900	49.900	12
2026-07-02	49.500	49.800	49.500	49.800	49.800	65
2026-07-01	48.500	48.500	48.300	48.300	48.300	535
2026-06-30	48.400	48.400	48.100	48.100	48.100	369
2026-06-29	48.100	48.200	48.021	48.200	48.200	48
2026-06-26	47.938	47.938	47.900	47.900	47.900	48
2026-06-25	48.700	48.700	47.550	47.550	47.550	618
2026-06-24	48.700	48.700	48.100	48.478	48.478	74
2026-06-23	48.800	48.800	48.400	48.400	48.400	68
2026-06-22	50.200	50.200	49.900	49.900	49.900	50
2026-06-19	50.600	50.800	50.200	50.200	50.200	718
2026-06-18	49.500	50.200	49.500	50.200	50.200	30
2026-06-17	49.700	49.700	49.500	49.500	49.500	100
2026-06-16	49.800	49.800	49.800	49.800	49.800	6
2026-06-15	49.400	49.800	49.400	49.800	49.800	18
2026-06-12	48.400	48.400	48.400	48.400	48.400	1
2026-06-11	47.900	47.900	47.900	47.900	47.900	0
2026-06-10	48.900	48.900	47.900	47.900	47.900	47
2026-06-09	48.500	49.500	48.200	48.700	48.700	390
2026-06-08	48.200	48.200	47.700	47.700	47.700	500
2026-06-05	48.800	49.000	47.800	48.000	48.000	69
2026-06-04	49.100	49.100	49.100	49.100	49.100	765
2026-06-03	48.400	48.400	48.400	48.400	48.400	0
2026-06-02	48.400	48.400	48.400	48.400	48.400	400
2026-06-01	48.900	48.900	47.900	48.800	48.800	302
2026-05-29	48.500	49.915	48.500	49.915	49.915	182
2026-05-27	50.800	50.800	50.600	50.600	50.585	44
2026-05-26	50.000	50.000	50.000	50.000	49.986	870
2026-05-22	49.600	49.600	49.100	49.500	49.486	1,066
2026-05-21	49.300	49.400	49.300	49.400	49.386	42
2026-05-20	49.700	49.700	49.300	49.300	49.286	600
2026-05-19	49.500	50.000	49.400	49.700	49.686	351
2026-05-18	51.200	51.200	49.300	49.600	49.586	81
2026-05-15	52.200	52.200	51.400	51.800	51.785	1
2026-05-13	49.200	52.000	49.200	52.000	51.985	536
2026-05-11	50.400	50.400	50.200	50.200	50.186	470
2026-05-08	49.900	50.600	49.900	50.000	49.986	89
2026-05-07	50.000	50.000	49.500	49.800	49.786	10
2026-05-06	50.400	50.400	49.800	49.800	49.786	12
2026-05-05	51.000	51.600	51.000	51.600	51.585	40
2026-04-30	52.400	52.400	52.400	52.400	52.385	620
2026-04-29	52.200	52.200	52.200	52.200	52.185	10
2026-04-28	51.400	52.000	51.400	52.000	51.985	472
2026-04-27	50.000	51.400	50.000	51.400	51.385	1
2026-04-24	50.000	50.000	50.000	50.000	49.986	718
2026-04-23	49.000	50.400	49.000	50.400	50.386	58
2026-04-22	48.000	48.000	47.600	47.600	47.586	22
2026-04-17	47.800	47.800	47.050	47.773	47.760	57
2026-04-16	48.500	48.500	47.400	47.993	47.979	132
2026-04-15	49.200	49.200	48.274	48.274	48.260	11
2026-04-14	48.901	48.901	48.901	48.901	48.887	14
2026-04-13	49.100	49.100	49.083	49.083	49.069	34
2026-04-10	49.100	49.150	48.850	49.033	49.019	225

← NewerPage 2 of 7 · 412 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0144 GBX
2025-05-16	0.0144 GBX
2024-05-31	0.0144 GBX
2023-05-19	0.3600 GBX
2022-05-27	0.3600 GBX
2021-07-01	0.3600 GBX
2020-05-22	0.3600 GBX
2019-05-31	0.3600 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.