Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	47.400	47.400	47.400	47.400	47.371	25
2025-01-20	46.800	46.800	46.800	46.800	46.771	1
2025-01-07	45.500	45.500	45.500	45.500	45.472	23
2025-01-06	45.600	45.600	45.500	45.500	45.472	84
2024-12-27	42.400	42.400	42.400	42.400	42.374	57
2024-12-19	43.900	43.900	43.900	43.900	43.873	46
2024-12-17	43.900	43.900	43.900	43.900	43.873	224
2024-12-13	45.300	45.300	45.300	45.300	45.272	16
2024-12-06	43.000	43.000	43.000	43.000	42.973	5
2024-12-05	41.400	41.500	41.400	41.500	41.474	126
2024-12-04	41.800	42.000	41.800	42.000	41.974	241
2024-12-03	42.100	42.100	42.100	42.100	42.074	36
2024-11-29	43.000	43.000	43.000	43.000	42.973	100
2024-11-28	43.300	43.300	42.900	42.900	42.874	36
2024-11-27	43.000	43.000	42.500	42.600	42.574	559
2024-11-25	43.000	43.000	43.000	43.000	42.973	1
2024-11-22	43.200	43.200	43.200	43.200	43.173	19
2024-11-08	44.800	44.800	44.600	44.600	44.572	20
2024-11-06	47.100	47.100	47.100	47.100	47.071	19
2024-11-05	46.100	46.300	46.100	46.300	46.271	35
2024-10-31	46.100	46.100	46.100	46.100	46.072	15
2024-10-30	46.400	46.400	46.400	46.400	46.371	46
2024-10-29	46.400	46.400	46.400	46.400	46.371	380
2024-10-25	47.400	47.400	46.900	46.900	46.871	77
2024-10-23	48.100	48.100	48.100	48.100	48.070	4
2024-09-26	48.300	48.300	48.000	48.000	47.970	202
2024-09-06	50.800	50.800	50.800	50.800	50.769	9
2024-08-30	52.600	52.600	52.600	52.600	52.568	13
2024-08-23	53.000	53.000	53.000	53.000	52.967	2
2024-07-02	56.000	56.000	56.000	56.000	55.965	8
2024-07-01	55.800	55.800	55.800	55.800	55.766	8
2024-06-20	55.200	55.200	55.200	55.200	55.166	48
2024-06-12	57.200	57.200	57.200	57.200	57.165	1,132
2024-06-07	57.600	57.800	57.600	57.800	57.764	85
2024-05-22	57.000	57.000	57.000	57.000	56.951	626
2024-05-15	58.000	58.000	58.000	58.000	57.950	7
2024-05-03	58.400	58.400	58.400	58.400	58.349	1
2024-04-11	55.800	55.800	55.800	55.800	55.752	6
2024-04-04	54.600	54.600	54.200	54.200	54.153	6
2024-04-03	54.800	54.800	54.800	54.800	54.753	457
2024-04-02	55.200	55.200	55.200	55.200	55.152	405
2024-03-25	54.800	55.070	54.800	55.070	55.022	72
2024-03-20	54.000	54.000	54.000	54.000	53.953	61
2024-03-15	54.400	56.000	54.400	56.000	55.952	126
2024-03-14	54.400	54.400	54.400	54.400	54.353	66
2024-03-13	54.000	54.000	54.000	54.000	53.953	3
2024-03-08	54.606	54.606	54.606	54.606	54.558	8
2024-03-01	54.000	54.000	53.358	53.358	53.312	22
2024-02-29	52.800	52.800	52.800	52.800	52.754	719
2024-02-28	53.400	53.400	53.400	53.400	53.354	7
2024-02-19	53.400	53.400	53.400	53.400	53.354	31
2024-02-14	52.000	52.000	52.000	52.000	51.955	202
2024-02-07	52.600	52.600	52.600	52.600	52.554	15
2023-10-09	55.854	55.854	55.854	55.854	55.806	375
2023-10-04	55.600	55.600	55.600	55.600	55.552	2
2023-09-08	56.000	56.000	56.000	56.000	55.952	8
2023-09-07	54.400	54.400	54.400	54.400	54.353	109
2023-09-06	55.400	55.400	55.400	55.400	55.352	162
2023-08-22	50.200	50.200	50.200	50.200	50.157	10
2023-08-21	51.000	51.000	51.000	51.000	50.956	18

← NewerPage 6 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.