Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	48.450	48.500	48.450	48.450	48.450	800
2026-10-19	49.000	49.000	49.000	49.000	49.000	600
2026-10-16	50.200	50.200	49.400	49.400	49.400	803
2026-10-15	49.800	50.400	49.700	50.400	50.400	334
2026-10-14	49.700	49.700	49.700	49.700	49.700	150
2026-10-13	48.800	48.800	48.800	48.800	48.800	670
2026-10-12	48.600	48.600	48.600	48.600	48.600	1
2026-10-07	49.500	49.500	49.500	49.500	49.500	120
2026-10-06	49.700	49.700	49.700	49.700	49.700	1
2026-10-05	49.100	49.100	49.100	49.100	49.100	1
2026-10-01	49.400	49.400	49.300	49.300	49.300	1
2026-09-29	49.800	49.800	49.750	49.750	49.750	21
2026-09-28	49.500	49.500	49.300	49.300	49.300	183
2026-09-25	49.100	49.400	49.100	49.400	49.400	104
2026-09-24	49.000	49.200	49.000	49.100	49.100	292
2026-09-23	48.200	48.200	48.200	48.200	48.200	93
2026-09-21	49.400	49.400	48.700	48.700	48.700	93
2026-09-18	48.000	48.000	48.000	48.000	48.000	246
2026-09-17	47.800	47.800	47.800	47.800	47.800	7
2026-09-16	48.000	48.000	48.000	48.000	48.000	588
2026-09-15	48.000	48.000	47.300	47.400	47.400	24
2026-09-14	48.000	48.700	48.000	48.700	48.700	756
2026-09-11	48.700	48.700	48.200	48.200	48.200	798
2026-09-10	48.600	48.600	48.200	48.200	48.200	1,002
2026-09-09	48.550	48.550	48.400	48.400	48.400	309
2026-09-08	48.700	48.700	48.700	48.700	48.700	36
2026-09-07	49.100	49.100	49.100	49.100	49.100	70
2026-09-04	49.600	49.600	48.900	48.965	48.965	552
2026-09-03	49.100	49.150	49.000	49.072	49.072	666
2026-09-02	49.013	49.013	49.013	49.013	49.013	83
2026-09-01	47.700	47.700	47.700	47.700	47.700	1
2026-08-31	48.800	48.800	48.800	48.800	48.800	250
2026-08-28	49.400	49.400	49.400	49.400	49.400	1
2026-08-27	48.200	49.600	48.200	49.600	49.600	30
2026-08-25	48.400	48.800	48.400	48.800	48.800	24
2026-08-24	50.000	50.000	48.200	48.400	48.400	482
2026-08-20	48.600	48.600	48.600	48.600	48.600	75
2026-08-19	49.200	49.200	49.200	49.200	49.200	1
2026-08-18	49.800	49.800	49.600	49.600	49.600	36
2026-08-17	49.600	49.800	49.200	49.800	49.800	1
2026-08-14	49.200	49.400	49.200	49.400	49.400	40
2026-08-13	49.300	49.300	49.210	49.210	49.210	13
2026-08-12	49.800	49.800	49.757	49.757	49.757	278
2026-08-10	51.000	51.000	50.200	50.200	50.200	1
2026-08-06	49.100	50.600	49.100	50.600	50.600	167
2026-08-05	51.600	51.600	49.100	49.100	49.100	257
2026-08-04	49.900	51.000	49.900	51.000	51.000	2
2026-08-03	49.800	50.000	49.800	50.000	50.000	1
2026-07-31	50.600	50.800	49.600	49.600	49.600	45
2026-07-30	51.000	51.000	50.200	50.200	50.200	36
2026-07-29	51.000	51.000	51.000	51.000	51.000	2
2026-07-27	50.400	50.400	49.800	49.800	49.800	11
2026-07-24	49.800	49.900	49.800	49.900	49.900	90
2026-07-23	48.900	50.897	48.900	50.897	50.897	64
2026-07-22	50.200	50.200	50.200	50.200	50.200	0
2026-07-21	49.600	50.000	49.600	49.800	49.800	29
2026-07-20	50.200	50.200	50.200	50.200	50.200	0
2026-07-17	50.200	50.200	50.200	50.200	50.200	250
2026-07-16	49.600	49.600	49.600	49.600	49.600	0
2026-07-15	49.600	49.600	49.600	49.600	49.600	0

Page 1 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.