ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.963 | 275 |
| 2022-06-15 | 1,190.00 | 1,190.00 | 1,150.00 | 1,150.00 | 40.963 | 1,025 |
| 2022-06-14 | 1,170.00 | 1,185.00 | 1,170.00 | 1,185.00 | 42.210 | 1,425 |
| 2022-06-13 | 1,150.00 | 1,165.00 | 1,145.00 | 1,165.00 | 41.498 | 975 |
| 2022-06-10 | 1,160.00 | 1,200.00 | 1,160.00 | 1,200.00 | 42.744 | 375 |
| 2022-06-09 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 41.319 | 2,225 |
| 2022-06-08 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 41.676 | 575 |
| 2022-06-07 | 1,165.00 | 1,175.00 | 1,165.00 | 1,170.00 | 41.676 | 400 |
| 2022-06-03 | 1,165.00 | 1,190.00 | 1,155.00 | 1,185.00 | 42.210 | 3,050 |
| 2022-06-02 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 41.319 | 275 |
| 2022-06-01 | 1,170.00 | 1,170.00 | 1,145.00 | 1,145.00 | 40.785 | 575 |
| 2022-05-31 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 41.319 | 2,275 |
| 2022-05-30 | 1,140.00 | 1,160.00 | 1,120.00 | 1,120.00 | 39.895 | 1,300 |
| 2022-05-27 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 40.607 | 3,850 |
| 2022-05-25 | 1,155.00 | 1,155.00 | 1,110.00 | 1,110.00 | 38.290 | 11,325 |
| 2022-05-24 | 1,200.00 | 1,240.00 | 1,155.00 | 1,155.00 | 39.842 | 8,650 |
| 2022-05-23 | 1,240.00 | 1,240.00 | 1,195.00 | 1,195.00 | 41.222 | 975 |
| 2022-05-20 | 1,225.00 | 1,240.00 | 1,225.00 | 1,240.00 | 42.774 | 1,025 |
| 2022-05-19 | 1,215.00 | 1,225.00 | 1,200.00 | 1,225.00 | 42.257 | 5,025 |
| 2022-05-18 | 1,175.00 | 1,220.00 | 1,175.00 | 1,200.00 | 41.394 | 4,750 |
| 2022-05-17 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 40.532 | 625 |
| 2022-05-16 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 39.670 | 1,425 |
| 2022-05-13 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 39.670 | 3,575 |
| 2022-05-12 | 1,155.00 | 1,155.00 | 1,125.00 | 1,130.00 | 38.980 | 1,100 |
| 2022-05-11 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 39.670 | 1,975 |
| 2022-05-10 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 40.015 | 650 |
| 2022-05-09 | 1,165.00 | 1,165.00 | 1,150.00 | 1,150.00 | 39.670 | 2,400 |
| 2022-05-06 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 39.670 | 5,875 |
| 2022-05-05 | 1,175.00 | 1,175.00 | 1,160.00 | 1,165.00 | 40.187 | 3,175 |
| 2022-05-04 | 1,195.00 | 1,195.00 | 1,160.00 | 1,160.00 | 40.015 | 1,050 |
| 2022-05-03 | 1,185.00 | 1,190.00 | 1,160.00 | 1,160.00 | 40.015 | 1,800 |
| 2022-05-02 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 40.877 | 4,150 |
| 2022-04-29 | 1,175.00 | 1,195.00 | 1,175.00 | 1,180.00 | 40.705 | 1,725 |
| 2022-04-28 | 1,170.00 | 1,185.00 | 1,170.00 | 1,180.00 | 40.705 | 400 |
| 2022-04-27 | 1,180.00 | 1,195.00 | 1,170.00 | 1,170.00 | 40.360 | 675 |
| 2022-04-26 | 1,180.00 | 1,195.00 | 1,170.00 | 1,170.00 | 40.360 | 1,825 |
| 2022-04-25 | 1,190.00 | 1,195.00 | 1,180.00 | 1,180.00 | 40.705 | 1,175 |
| 2022-04-22 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 40.877 | 50 |
| 2022-04-21 | 1,185.00 | 1,185.00 | 1,170.00 | 1,170.00 | 40.360 | 400 |
| 2022-04-20 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 40.705 | 1,825 |
| 2022-04-19 | 1,200.00 | 1,200.00 | 1,180.00 | 1,180.00 | 40.705 | 3,525 |
| 2022-04-14 | 1,200.00 | 1,200.00 | 1,150.00 | 1,180.00 | 40.705 | 3,375 |
| 2022-04-13 | 1,240.00 | 1,240.00 | 1,200.00 | 1,200.00 | 41.394 | 5,825 |
| 2022-04-12 | 1,230.00 | 1,245.00 | 1,230.00 | 1,240.00 | 42.774 | 4,025 |
| 2022-04-11 | 1,220.00 | 1,240.00 | 1,205.00 | 1,230.00 | 42.429 | 6,450 |
| 2022-04-08 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 42.774 | 500 |
| 2022-04-07 | 1,265.00 | 1,265.00 | 1,240.00 | 1,255.00 | 43.292 | 1,075 |
| 2022-04-06 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 42.774 | 2,700 |
| 2022-04-05 | 1,245.00 | 1,245.00 | 1,240.00 | 1,245.00 | 42.947 | 1,500 |
| 2022-04-04 | 1,250.00 | 1,250.00 | 1,235.00 | 1,250.00 | 43.119 | 950 |
| 2022-04-01 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 42.774 | 725 |
| 2022-03-31 | 1,250.00 | 1,250.00 | 1,230.00 | 1,230.00 | 42.429 | 1,350 |
| 2022-03-30 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 42.947 | 2,975 |
| 2022-03-29 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 42.429 | 1,300 |
| 2022-03-28 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 42.774 | 600 |
| 2022-03-25 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 43.292 | 150 |
| 2022-03-24 | 1,250.00 | 1,255.00 | 1,250.00 | 1,250.00 | 43.119 | 825 |
| 2022-03-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 43.119 | 475 |
| 2022-03-22 | 1,240.00 | 1,250.00 | 1,230.00 | 1,230.00 | 42.429 | 1,850 |
| 2022-03-21 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 42.774 | 1,450 |
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.