ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 1,255.00 | 1,270.00 | 1,240.00 | 1,240.00 | 42.774 | 1,450 |
| 2022-03-18 | 1,250.00 | 1,250.00 | 1,235.00 | 1,235.00 | 42.602 | 1,025 |
| 2022-03-17 | 1,280.00 | 1,280.00 | 1,250.00 | 1,250.00 | 43.119 | 975 |
| 2022-03-16 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 44.499 | 650 |
| 2022-03-15 | 1,235.00 | 1,245.00 | 1,235.00 | 1,235.00 | 42.602 | 3,975 |
| 2022-03-14 | 1,260.00 | 1,265.00 | 1,225.00 | 1,225.00 | 42.257 | 1,300 |
| 2022-03-11 | 1,280.00 | 1,280.00 | 1,255.00 | 1,260.00 | 43.464 | 1,475 |
| 2022-03-10 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 43.637 | 900 |
| 2022-03-09 | 1,245.00 | 1,315.00 | 1,245.00 | 1,280.00 | 44.154 | 2,425 |
| 2022-03-08 | 1,235.00 | 1,270.00 | 1,235.00 | 1,245.00 | 42.947 | 1,925 |
| 2022-03-07 | 1,250.00 | 1,250.00 | 1,235.00 | 1,250.00 | 43.119 | 2,500 |
| 2022-03-04 | 1,305.00 | 1,305.00 | 1,275.00 | 1,275.00 | 43.982 | 550 |
| 2022-03-03 | 1,285.00 | 1,315.00 | 1,285.00 | 1,310.00 | 45.189 | 325 |
| 2022-03-02 | 1,285.00 | 1,320.00 | 1,285.00 | 1,320.00 | 45.534 | 550 |
| 2022-03-01 | 1,280.00 | 1,315.00 | 1,275.00 | 1,290.00 | 44.499 | 1,750 |
| 2022-02-28 | 1,305.00 | 1,310.00 | 1,265.00 | 1,265.00 | 43.637 | 1,525 |
| 2022-02-25 | 1,300.00 | 1,305.00 | 1,280.00 | 1,305.00 | 45.016 | 550 |
| 2022-02-24 | 1,295.00 | 1,305.00 | 1,260.00 | 1,285.00 | 44.327 | 2,650 |
| 2022-02-23 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 45.189 | 950 |
| 2022-02-22 | 1,310.00 | 1,320.00 | 1,310.00 | 1,310.00 | 45.189 | 725 |
| 2022-02-21 | 1,340.00 | 1,345.00 | 1,315.00 | 1,330.00 | 45.879 | 2,175 |
| 2022-02-18 | 1,355.00 | 1,360.00 | 1,345.00 | 1,360.00 | 46.914 | 1,150 |
| 2022-02-17 | 1,330.00 | 1,360.00 | 1,325.00 | 1,360.00 | 46.914 | 2,150 |
| 2022-02-16 | 1,330.00 | 1,350.00 | 1,305.00 | 1,350.00 | 46.569 | 2,500 |
| 2022-02-15 | 1,305.00 | 1,340.00 | 1,300.00 | 1,340.00 | 46.224 | 1,825 |
| 2022-02-14 | 1,320.00 | 1,320.00 | 1,305.00 | 1,305.00 | 45.016 | 1,200 |
| 2022-02-11 | 1,330.00 | 1,340.00 | 1,330.00 | 1,340.00 | 46.224 | 350 |
| 2022-02-10 | 1,310.00 | 1,340.00 | 1,310.00 | 1,340.00 | 46.224 | 500 |
| 2022-02-09 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 45.879 | 50 |
| 2022-02-08 | 1,335.00 | 1,340.00 | 1,315.00 | 1,340.00 | 46.224 | 700 |
| 2022-02-07 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 46.224 | 3,075 |
| 2022-02-04 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 45.534 | 350 |
| 2022-02-03 | 1,320.00 | 1,320.00 | 1,305.00 | 1,320.00 | 45.534 | 1,250 |
| 2022-02-02 | 1,310.00 | 1,320.00 | 1,310.00 | 1,320.00 | 45.534 | 950 |
| 2022-02-01 | 1,300.00 | 1,300.00 | 1,295.00 | 1,300.00 | 44.844 | 1,500 |
| 2022-01-31 | 1,300.00 | 1,300.00 | 1,280.00 | 1,300.00 | 44.844 | 4,775 |
| 2022-01-28 | 1,285.00 | 1,320.00 | 1,285.00 | 1,320.00 | 45.534 | 1,150 |
| 2022-01-27 | 1,280.00 | 1,315.00 | 1,280.00 | 1,290.00 | 44.499 | 625 |
| 2022-01-26 | 1,305.00 | 1,315.00 | 1,285.00 | 1,315.00 | 45.361 | 1,300 |
| 2022-01-25 | 1,275.00 | 1,305.00 | 1,270.00 | 1,295.00 | 44.671 | 525 |
| 2022-01-24 | 1,310.00 | 1,330.00 | 1,265.00 | 1,265.00 | 43.637 | 1,875 |
| 2022-01-21 | 1,335.00 | 1,335.00 | 1,310.00 | 1,330.00 | 45.879 | 1,875 |
| 2022-01-20 | 1,385.00 | 1,385.00 | 1,340.00 | 1,345.00 | 46.396 | 3,350 |
| 2022-01-19 | 1,365.00 | 1,395.00 | 1,340.00 | 1,395.00 | 48.121 | 2,975 |
| 2022-01-18 | 1,395.00 | 1,395.00 | 1,365.00 | 1,365.00 | 47.086 | 2,625 |
| 2022-01-17 | 1,400.00 | 1,400.00 | 1,395.00 | 1,400.00 | 48.293 | 15,850 |
| 2022-01-14 | 1,395.00 | 1,400.00 | 1,395.00 | 1,400.00 | 48.293 | 625 |
| 2022-01-13 | 1,385.00 | 1,385.00 | 1,380.00 | 1,380.00 | 47.604 | 750 |
| 2022-01-12 | 1,370.00 | 1,390.00 | 1,355.00 | 1,390.00 | 47.949 | 3,000 |
| 2022-01-11 | 1,385.00 | 1,400.00 | 1,370.00 | 1,370.00 | 47.259 | 3,550 |
| 2022-01-10 | 1,385.00 | 1,405.00 | 1,385.00 | 1,385.00 | 47.776 | 2,225 |
| 2022-01-07 | 1,360.00 | 1,380.00 | 1,355.00 | 1,360.00 | 46.914 | 725 |
| 2022-01-06 | 1,380.00 | 1,385.00 | 1,355.00 | 1,355.00 | 46.741 | 875 |
| 2022-01-05 | 1,380.00 | 1,385.00 | 1,380.00 | 1,385.00 | 47.776 | 1,000 |
| 2022-01-04 | 1,390.00 | 1,390.00 | 1,380.00 | 1,390.00 | 47.949 | 75 |
| 2022-01-03 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 47.604 | 1,450 |
| 2021-12-30 | 1,350.00 | 1,365.00 | 1,350.00 | 1,365.00 | 47.086 | 1,775 |
| 2021-12-29 | 1,350.00 | 1,355.00 | 1,350.00 | 1,350.00 | 46.569 | 800 |
| 2021-12-28 | 1,345.00 | 1,360.00 | 1,345.00 | 1,350.00 | 46.569 | 1,750 |
| 2021-12-27 | 1,365.00 | 1,365.00 | 1,345.00 | 1,350.00 | 46.569 | 700 |
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.