Romande Energie Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	51.400	51.400	51.400	51.400	51.355	23
2023-08-17	50.800	50.800	50.800	50.800	50.756	26
2023-08-16	50.600	50.600	50.600	50.600	50.556	31
2023-08-14	50.600	50.600	50.600	50.600	50.556	28
2023-08-11	50.800	50.800	50.800	50.800	50.756	25
2023-08-10	51.570	51.570	50.800	50.800	50.756	583
2023-08-09	51.200	51.200	51.200	51.200	51.156	14
2023-08-08	51.200	51.200	51.200	51.200	51.156	21
2023-08-07	50.800	50.800	50.800	50.800	50.756	23
2023-08-04	51.400	51.400	51.400	51.400	51.355	25
2023-08-03	51.788	51.800	51.788	51.800	51.755	42
2023-08-02	51.600	51.600	51.600	51.600	51.555	26
2023-07-31	51.400	51.400	51.400	51.400	51.355	26
2023-07-27	50.972	51.000	50.972	51.000	50.956	34
2023-07-25	51.200	51.200	51.200	51.200	51.156	35
2023-07-24	51.200	51.200	51.200	51.200	51.156	40
2023-07-21	51.800	51.800	51.800	51.800	51.755	45
2023-07-20	51.600	51.600	51.600	51.600	51.555	44
2023-07-19	49.311	50.200	49.311	50.200	50.157	56
2023-07-18	50.600	50.600	50.600	50.600	50.556	24
2023-07-17	50.200	50.200	50.200	50.200	50.157	43
2023-07-14	51.200	51.200	51.200	51.200	51.156	26
2023-07-13	51.400	51.400	51.400	51.400	51.355	32
2023-07-12	51.400	51.400	51.400	51.400	51.355	32
2023-07-11	51.000	51.000	51.000	51.000	50.956	37
2023-07-10	51.200	51.200	51.200	51.200	51.156	35
2023-07-06	51.000	51.000	51.000	51.000	50.956	531
2023-07-05	51.600	51.600	51.600	51.600	51.555	588
2023-07-04	52.800	52.800	52.800	52.800	52.754	577
2023-06-29	51.600	51.600	51.600	51.600	51.555	750
2023-06-27	1,275.00	1,275.00	1,275.00	1,275.00	50.956	750
2023-06-26	1,270.00	1,270.00	1,270.00	1,270.00	50.756	325
2023-06-20	1,290.00	1,290.00	1,290.00	1,290.00	51.555	50
2023-05-24	1,330.00	1,330.00	1,315.00	1,330.00	53.154	475
2023-05-19	1,300.00	1,300.00	1,300.00	1,300.00	51.955	25
2023-05-17	1,320.00	1,320.00	1,320.00	1,320.00	52.740	50
2023-04-24	1,270.00	1,270.00	1,270.00	1,270.00	50.742	25
2023-04-17	1,259.97	1,259.97	1,259.97	1,259.97	50.341	100
2023-04-11	1,199.98	1,199.98	1,199.98	1,199.98	47.944	125
2023-03-27	1,149.98	1,149.98	1,149.98	1,149.98	45.947	25
2023-03-13	1,149.98	1,149.98	1,149.98	1,149.98	45.947	75
2023-03-06	1,134.98	1,134.98	1,134.98	1,134.98	45.347	25
2023-02-21	1,169.98	1,169.98	1,169.98	1,169.98	46.746	75
2023-02-09	1,211.40	1,211.40	1,211.40	1,211.40	48.401	625
2022-12-16	1,090.00	1,090.00	1,090.00	1,090.00	43.550	500
2022-11-01	1,112.31	1,112.31	1,112.31	1,112.31	44.441	1,625
2022-09-16	1,190.15	1,190.15	1,190.15	1,190.15	47.552	25
2022-06-17	1,240.00	1,240.00	1,240.00	1,240.00	49.543	2,225
2022-06-01	1,145.00	1,145.00	1,145.00	1,145.00	45.748	225
2022-02-24	1,285.00	1,285.00	1,285.00	1,285.00	51.325	1,300
2022-02-22	1,310.00	1,310.00	1,310.00	1,310.00	52.324	500
2021-12-06	1,340.67	1,340.67	1,340.67	1,340.67	53.549	375

← NewerPage 7 of 7 · 412 trading days

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.