ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 1,240.00 | 1,270.00 | 1,230.00 | 1,260.00 | 46.155 | 4,550 |
| 2023-06-12 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 45.422 | 3,925 |
| 2023-06-09 | 1,235.00 | 1,235.00 | 1,220.00 | 1,225.00 | 44.873 | 4,825 |
| 2023-06-08 | 1,240.00 | 1,250.00 | 1,235.00 | 1,245.00 | 45.605 | 4,300 |
| 2023-06-07 | 1,245.00 | 1,250.00 | 1,240.00 | 1,240.00 | 45.422 | 225 |
| 2023-06-06 | 1,240.00 | 1,240.00 | 1,235.00 | 1,235.00 | 45.239 | 550 |
| 2023-06-05 | 1,250.00 | 1,250.00 | 1,240.00 | 1,250.00 | 45.788 | 1,025 |
| 2023-06-02 | 1,250.00 | 1,250.00 | 1,240.00 | 1,245.00 | 45.605 | 2,875 |
| 2023-06-01 | 1,245.00 | 1,250.00 | 1,240.00 | 1,245.00 | 45.605 | 875 |
| 2023-05-31 | 1,260.00 | 1,270.00 | 1,230.00 | 1,235.00 | 45.239 | 4,825 |
| 2023-05-30 | 1,260.00 | 1,270.00 | 1,255.00 | 1,255.00 | 45.972 | 625 |
| 2023-05-26 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 45.788 | 3,175 |
| 2023-05-25 | 1,305.00 | 1,305.00 | 1,275.00 | 1,285.00 | 47.070 | 4,950 |
| 2023-05-24 | 1,320.00 | 1,335.00 | 1,300.00 | 1,300.00 | 47.620 | 6,225 |
| 2023-05-23 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 48.353 | 1,400 |
| 2023-05-22 | 1,310.00 | 1,320.00 | 1,300.00 | 1,320.00 | 48.353 | 8,625 |
| 2023-05-19 | 1,275.00 | 1,305.00 | 1,275.00 | 1,305.00 | 47.803 | 675 |
| 2023-05-17 | 1,295.00 | 1,335.00 | 1,295.00 | 1,320.00 | 47.019 | 1,075 |
| 2023-05-16 | 1,320.00 | 1,335.00 | 1,300.00 | 1,335.00 | 47.553 | 5,550 |
| 2023-05-15 | 1,310.00 | 1,320.00 | 1,285.00 | 1,315.00 | 46.841 | 3,500 |
| 2023-05-12 | 1,270.00 | 1,300.00 | 1,250.00 | 1,270.00 | 45.238 | 10,250 |
| 2023-05-11 | 1,295.00 | 1,295.00 | 1,270.00 | 1,270.00 | 45.238 | 3,625 |
| 2023-05-10 | 1,300.00 | 1,300.00 | 1,270.00 | 1,290.00 | 45.950 | 2,250 |
| 2023-05-09 | 1,320.00 | 1,325.00 | 1,295.00 | 1,300.00 | 46.306 | 5,900 |
| 2023-05-08 | 1,305.00 | 1,320.00 | 1,300.00 | 1,320.00 | 47.019 | 1,700 |
| 2023-05-05 | 1,290.00 | 1,310.00 | 1,290.00 | 1,310.00 | 46.662 | 1,650 |
| 2023-05-04 | 1,290.00 | 1,300.00 | 1,280.00 | 1,300.00 | 46.306 | 1,650 |
| 2023-05-03 | 1,290.00 | 1,295.00 | 1,280.00 | 1,295.00 | 46.128 | 3,075 |
| 2023-05-02 | 1,280.00 | 1,290.00 | 1,280.00 | 1,280.00 | 45.594 | 1,900 |
| 2023-04-28 | 1,235.00 | 1,290.00 | 1,230.00 | 1,290.00 | 45.950 | 4,850 |
| 2023-04-27 | 1,250.00 | 1,250.00 | 1,205.00 | 1,230.00 | 43.813 | 3,275 |
| 2023-04-26 | 1,270.00 | 1,270.00 | 1,250.00 | 1,250.00 | 44.525 | 650 |
| 2023-04-25 | 1,255.00 | 1,270.00 | 1,250.00 | 1,265.00 | 45.060 | 825 |
| 2023-04-24 | 1,270.00 | 1,270.00 | 1,250.00 | 1,270.00 | 45.238 | 1,250 |
| 2023-04-21 | 1,260.00 | 1,285.00 | 1,250.00 | 1,250.00 | 44.525 | 1,600 |
| 2023-04-20 | 1,260.00 | 1,260.00 | 1,235.00 | 1,255.00 | 44.703 | 875 |
| 2023-04-19 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 44.169 | 900 |
| 2023-04-18 | 1,260.00 | 1,260.00 | 1,235.00 | 1,235.00 | 43.991 | 1,275 |
| 2023-04-17 | 1,270.00 | 1,280.00 | 1,260.00 | 1,260.00 | 44.881 | 4,025 |
| 2023-04-14 | 1,225.00 | 1,255.00 | 1,220.00 | 1,255.00 | 44.703 | 7,375 |
| 2023-04-13 | 1,200.00 | 1,220.00 | 1,200.00 | 1,200.00 | 42.744 | 11,800 |
| 2023-04-12 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 42.744 | 775 |
| 2023-04-11 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 42.744 | 2,725 |
| 2023-04-06 | 1,220.00 | 1,240.00 | 1,205.00 | 1,215.00 | 43.279 | 3,050 |
| 2023-04-05 | 1,155.00 | 1,220.00 | 1,155.00 | 1,205.00 | 42.922 | 11,250 |
| 2023-04-04 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 41.141 | 1,750 |
| 2023-04-03 | 1,150.00 | 1,150.00 | 1,125.00 | 1,150.00 | 40.963 | 2,850 |
| 2023-03-31 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 41.141 | 1,050 |
| 2023-03-30 | 1,150.00 | 1,165.00 | 1,150.00 | 1,150.00 | 40.963 | 4,900 |
| 2023-03-29 | 1,155.00 | 1,165.00 | 1,145.00 | 1,165.00 | 41.498 | 2,275 |
| 2023-03-28 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 40.963 | 4,450 |
| 2023-03-27 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 40.963 | 1,225 |
| 2023-03-24 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 41.141 | 150 |
| 2023-03-23 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 41.141 | 350 |
| 2023-03-22 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 40.429 | 325 |
| 2023-03-21 | 1,150.00 | 1,170.00 | 1,145.00 | 1,145.00 | 40.785 | 5,850 |
| 2023-03-20 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 40.963 | 650 |
| 2023-03-17 | 1,145.00 | 1,160.00 | 1,130.00 | 1,160.00 | 41.319 | 1,600 |
| 2023-03-16 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 40.785 | 6,275 |
| 2023-03-15 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 40.429 | 5,175 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 1.4400 CHF |
| 2025-05-16 | 1.4400 CHF |
| 2024-05-31 | 1.4400 CHF |
| 2023-05-19 | 36.0000 CHF |
| 2022-05-27 | 36.0000 CHF |
| 2021-07-01 | 36.0000 CHF |
| 2020-05-22 | 36.0000 CHF |
| 2019-05-31 | 36.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.