Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	48.500	48.550	48.339	48.339	48.325	86
2026-04-08	48.460	48.460	48.460	48.460	48.446	82
2026-04-07	49.500	49.500	49.500	49.500	49.486	3
2026-04-02	49.400	49.596	49.400	49.596	49.581	63
2026-04-01	49.500	49.701	49.300	49.701	49.686	47
2026-03-30	47.600	47.800	47.300	47.300	47.286	185
2026-03-27	49.200	49.200	49.000	49.200	49.186	336
2026-03-26	48.600	48.600	48.000	48.500	48.486	101
2026-03-25	48.500	48.500	48.500	48.500	48.486	27
2026-03-23	48.700	48.700	47.550	47.550	47.536	83
2026-03-19	47.000	47.000	47.000	47.000	46.986	1
2026-03-17	47.900	48.000	47.900	48.000	47.986	12
2026-03-16	47.600	47.900	47.600	47.900	47.886	417
2026-03-12	47.800	48.000	47.800	48.000	47.986	221
2026-03-11	47.900	47.900	47.900	47.900	47.886	194
2026-03-09	47.550	47.550	46.800	47.100	47.086	197
2026-03-06	48.500	48.500	48.200	48.200	48.186	596
2026-03-05	47.500	47.500	47.500	47.500	47.486	60
2026-03-04	48.000	48.500	47.800	48.100	48.086	263
2026-03-03	46.700	47.150	46.500	47.100	47.086	878
2026-03-02	45.600	45.862	45.600	45.862	45.849	560
2026-02-27	45.700	45.700	45.100	45.100	45.087	144
2026-02-26	45.300	46.100	44.700	46.100	46.087	751
2026-02-25	46.000	46.000	45.700	45.700	45.687	3
2026-02-24	47.000	47.600	47.000	47.000	46.986	18
2026-02-23	46.900	47.200	46.000	47.200	47.186	61
2026-02-20	45.500	46.000	45.500	46.000	45.987	132
2026-02-19	44.900	44.900	44.700	44.800	44.787	334
2026-02-18	44.700	44.700	44.700	44.700	44.687	1
2026-02-17	44.450	44.450	44.450	44.450	44.437	46
2026-02-16	43.600	43.600	43.600	43.600	43.587	300
2026-02-13	43.500	43.700	43.500	43.700	43.687	275
2026-02-11	43.300	43.300	43.300	43.300	43.288	2
2026-02-10	42.400	42.600	42.400	42.600	42.588	1
2026-02-05	43.000	43.000	42.800	42.800	42.788	252
2026-02-04	42.900	42.900	42.900	42.900	42.888	49
2026-02-03	42.400	42.400	42.400	42.400	42.388	3
2026-02-02	42.800	42.800	42.600	42.600	42.588	129
2026-01-30	42.800	42.800	42.800	42.800	42.788	34
2026-01-29	42.500	42.500	42.500	42.500	42.488	1
2026-01-28	42.500	42.500	42.500	42.500	42.488	29
2026-01-27	42.900	42.900	42.677	42.744	42.731	40
2026-01-26	43.000	43.000	42.939	42.939	42.927	236
2026-01-23	43.300	43.462	43.300	43.462	43.450	34
2026-01-22	43.400	43.400	43.400	43.400	43.388	44
2026-01-21	43.700	43.700	43.322	43.322	43.309	156
2026-01-20	44.000	44.000	43.601	43.601	43.588	56
2026-01-19	43.900	43.900	43.793	43.793	43.780	55
2026-01-16	44.000	44.000	43.647	43.647	43.634	77
2026-01-15	44.000	44.000	44.000	44.000	43.987	600
2026-01-14	43.500	43.800	43.500	43.751	43.738	65
2026-01-12	43.700	43.700	43.100	43.100	43.088	42
2026-01-09	43.000	43.600	43.000	43.600	43.587	853
2026-01-07	43.300	43.900	43.300	43.601	43.588	1,277
2026-01-06	43.100	43.401	43.100	43.401	43.388	391
2026-01-05	43.300	43.300	42.800	43.200	43.188	239
2025-12-30	43.300	43.300	43.300	43.300	43.288	1
2025-12-22	42.800	42.800	42.600	42.600	42.588	390
2025-12-18	42.819	42.819	42.819	42.819	42.807	81
2025-12-17	43.200	43.400	43.200	43.400	43.388	40

← NewerPage 3 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.