ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1,340.00 | 1,365.00 | 1,335.00 | 1,365.00 | 47.086 | 2,325 |
| 2021-12-22 | 1,360.00 | 1,365.00 | 1,340.00 | 1,340.00 | 46.224 | 775 |
| 2021-12-21 | 1,365.00 | 1,365.00 | 1,360.00 | 1,360.00 | 46.914 | 1,675 |
| 2021-12-20 | 1,365.00 | 1,370.00 | 1,360.00 | 1,365.00 | 47.086 | 675 |
| 2021-12-17 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 46.914 | 500 |
| 2021-12-16 | 1,330.00 | 1,350.00 | 1,325.00 | 1,350.00 | 46.569 | 4,525 |
| 2021-12-15 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 45.361 | 2,750 |
| 2021-12-14 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 45.534 | 3,400 |
| 2021-12-13 | 1,340.00 | 1,345.00 | 1,340.00 | 1,345.00 | 46.396 | 425 |
| 2021-12-10 | 1,345.00 | 1,345.00 | 1,340.00 | 1,345.00 | 46.396 | 1,375 |
| 2021-12-09 | 1,360.00 | 1,370.00 | 1,345.00 | 1,345.00 | 46.396 | 2,175 |
| 2021-12-08 | 1,340.00 | 1,360.00 | 1,330.00 | 1,340.00 | 46.224 | 3,175 |
| 2021-12-07 | 1,365.00 | 1,365.00 | 1,330.00 | 1,350.00 | 46.569 | 3,100 |
| 2021-12-06 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 46.224 | 225 |
| 2021-12-03 | 1,365.00 | 1,370.00 | 1,365.00 | 1,370.00 | 47.259 | 300 |
| 2021-12-02 | 1,330.00 | 1,370.00 | 1,330.00 | 1,345.00 | 46.396 | 1,175 |
| 2021-12-01 | 1,350.00 | 1,365.00 | 1,325.00 | 1,335.00 | 46.051 | 600 |
| 2021-11-30 | 1,320.00 | 1,350.00 | 1,310.00 | 1,350.00 | 46.569 | 1,800 |
| 2021-11-29 | 1,345.00 | 1,350.00 | 1,300.00 | 1,350.00 | 46.569 | 5,250 |
| 2021-11-26 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 45.534 | 550 |
| 2021-11-25 | 1,355.00 | 1,355.00 | 1,325.00 | 1,335.00 | 46.051 | 3,275 |
| 2021-11-24 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 47.431 | 25 |
| 2021-11-23 | 1,370.00 | 1,375.00 | 1,370.00 | 1,375.00 | 47.431 | 2,975 |
| 2021-11-22 | 1,365.00 | 1,380.00 | 1,365.00 | 1,375.00 | 47.431 | 425 |
| 2021-11-19 | 1,390.00 | 1,390.00 | 1,375.00 | 1,375.00 | 47.431 | 2,450 |
| 2021-11-18 | 1,375.00 | 1,390.00 | 1,375.00 | 1,390.00 | 47.949 | 150 |
| 2021-11-17 | 1,385.00 | 1,385.00 | 1,365.00 | 1,375.00 | 47.431 | 1,000 |
| 2021-11-16 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 47.431 | 2,975 |
| 2021-11-15 | 1,405.00 | 1,420.00 | 1,395.00 | 1,400.00 | 48.293 | 2,725 |
| 2021-11-12 | 1,385.00 | 1,420.00 | 1,385.00 | 1,420.00 | 48.983 | 2,650 |
| 2021-11-11 | 1,405.00 | 1,405.00 | 1,385.00 | 1,390.00 | 47.949 | 2,500 |
| 2021-11-10 | 1,395.00 | 1,405.00 | 1,385.00 | 1,390.00 | 47.949 | 1,000 |
| 2021-11-09 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 48.293 | 2,625 |
| 2021-11-08 | 1,400.00 | 1,415.00 | 1,370.00 | 1,385.00 | 47.776 | 1,825 |
| 2021-11-05 | 1,420.00 | 1,420.00 | 1,385.00 | 1,390.00 | 47.949 | 825 |
| 2021-11-04 | 1,420.00 | 1,425.00 | 1,415.00 | 1,425.00 | 49.156 | 1,875 |
| 2021-11-03 | 1,360.00 | 1,420.00 | 1,360.00 | 1,420.00 | 48.983 | 3,350 |
| 2021-11-02 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 46.051 | 1,600 |
| 2021-11-01 | 1,360.00 | 1,360.00 | 1,355.00 | 1,360.00 | 46.914 | 2,525 |
| 2021-10-29 | 1,360.00 | 1,360.00 | 1,340.00 | 1,360.00 | 46.914 | 1,800 |
| 2021-10-28 | 1,360.00 | 1,365.00 | 1,335.00 | 1,350.00 | 46.569 | 2,775 |
| 2021-10-26 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 46.396 | 4,975 |
| 2021-10-25 | 1,385.00 | 1,390.00 | 1,360.00 | 1,380.00 | 47.604 | 1,950 |
| 2021-10-22 | 1,385.00 | 1,405.00 | 1,380.00 | 1,380.00 | 47.604 | 9,100 |
| 2021-10-21 | 1,350.00 | 1,395.00 | 1,345.00 | 1,395.00 | 48.121 | 6,225 |
| 2021-10-20 | 1,310.00 | 1,325.00 | 1,300.00 | 1,325.00 | 45.706 | 6,000 |
| 2021-10-19 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 45.189 | 2,275 |
| 2021-10-18 | 1,310.00 | 1,310.00 | 1,300.00 | 1,310.00 | 45.189 | 2,275 |
| 2021-10-15 | 1,310.00 | 1,310.00 | 1,300.00 | 1,300.00 | 44.844 | 2,025 |
| 2021-10-14 | 1,300.00 | 1,310.00 | 1,300.00 | 1,310.00 | 45.189 | 1,575 |
← NewerPage 21 of 21 · 1,250 trading days
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.