Romande Energie Holding S.A. historical data
| 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.