Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-15	43.000	43.000	43.000	43.000	42.988	232
2025-12-12	42.600	42.600	42.600	42.600	42.588	95
2025-12-11	43.000	43.000	43.000	43.000	42.988	20
2025-12-09	43.400	43.400	43.399	43.399	43.387	110
2025-12-08	43.100	44.000	43.100	44.000	43.987	314
2025-12-05	43.800	43.800	43.800	43.800	43.787	206
2025-12-04	43.600	43.600	43.600	43.600	43.587	114
2025-12-03	43.900	44.600	43.900	44.600	44.587	145
2025-12-01	44.100	44.100	44.100	44.100	44.087	26
2025-11-28	43.800	44.794	43.800	44.794	44.781	2,127
2025-11-27	44.300	44.300	44.300	44.300	44.287	201
2025-11-20	43.800	43.800	43.500	43.500	43.488	162
2025-11-19	43.000	43.000	43.000	43.000	42.988	62
2025-11-14	43.900	43.900	42.900	42.900	42.888	100
2025-11-10	42.100	42.100	42.000	42.000	41.988	730
2025-11-05	42.700	42.700	42.700	42.700	42.688	42
2025-11-03	43.000	43.000	42.400	42.800	42.788	345
2025-10-28	42.500	42.500	42.500	42.500	42.488	30
2025-10-23	42.300	42.300	42.300	42.300	42.288	240
2025-10-21	42.500	42.600	42.500	42.600	42.588	5
2025-10-20	42.000	42.000	42.000	42.000	41.988	1,003
2025-10-17	41.800	42.124	41.800	42.124	42.112	16
2025-10-14	42.001	42.001	42.001	42.001	41.989	17
2025-10-13	42.000	42.000	42.000	42.000	41.988	10
2025-10-10	41.500	41.500	41.500	41.500	41.488	450
2025-10-09	42.400	42.400	42.400	42.400	42.388	1
2025-10-08	43.200	43.200	43.200	43.200	43.188	48
2025-10-07	43.900	43.900	43.900	43.900	43.887	48
2025-10-06	42.900	42.900	42.900	42.900	42.888	68
2025-10-01	41.600	41.600	41.500	41.500	41.488	555
2025-09-30	41.700	41.700	41.700	41.700	41.688	447
2025-09-23	41.500	41.500	41.400	41.400	41.388	11
2025-09-15	42.400	42.400	42.100	42.100	42.088	489
2025-09-10	42.100	42.100	41.300	41.300	41.288	334
2025-09-02	41.500	42.500	41.500	42.500	42.488	171
2025-09-01	41.900	41.900	41.900	41.900	41.888	1
2025-08-28	41.600	41.600	41.600	41.600	41.588	1
2025-08-27	42.000	42.000	42.000	42.000	41.988	2
2025-08-26	42.000	42.700	42.000	42.700	42.688	371
2025-08-21	41.400	41.400	41.400	41.400	41.388	3
2025-08-18	41.550	41.550	41.550	41.550	41.538	21
2025-08-14	42.300	42.300	42.000	42.000	41.988	18
2025-08-13	42.050	42.050	42.050	42.050	42.038	17
2025-08-07	42.200	42.200	42.200	42.200	42.188	30
2025-08-06	42.000	42.000	41.800	41.800	41.788	100
2025-08-05	41.300	41.500	41.300	41.500	41.488	93
2025-08-04	42.500	42.500	42.500	42.500	42.488	39
2025-07-31	41.500	41.500	41.300	41.300	41.288	38
2025-07-29	42.000	42.100	41.950	41.950	41.938	110
2025-07-25	42.100	42.100	42.000	42.000	41.988	14
2025-07-24	42.700	43.000	42.600	43.000	42.988	367
2025-07-23	43.550	44.300	43.550	43.600	43.587	79
2025-07-22	43.900	44.800	43.900	44.800	44.787	241
2025-07-21	42.900	43.300	42.900	42.900	42.888	44
2025-07-18	42.600	42.600	42.600	42.600	42.588	220
2025-07-17	43.000	43.000	42.700	42.700	42.688	424
2025-07-16	42.700	42.700	42.700	42.700	42.688	100
2025-07-15	42.000	42.000	42.000	42.000	41.988	22
2025-07-14	41.850	41.850	41.850	41.850	41.838	2
2025-07-10	42.300	42.300	42.300	42.300	42.288	57

← NewerPage 4 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.