ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 40.251 | 1,100 |
| 2023-03-13 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 40.963 | 800 |
| 2023-03-10 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 40.785 | 75 |
| 2023-03-09 | 1,140.00 | 1,170.00 | 1,140.00 | 1,150.00 | 40.963 | 3,825 |
| 2023-03-08 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 41.141 | 775 |
| 2023-03-07 | 1,130.00 | 1,140.00 | 1,130.00 | 1,135.00 | 40.429 | 3,150 |
| 2023-03-06 | 1,135.00 | 1,135.00 | 1,125.00 | 1,135.00 | 40.429 | 1,475 |
| 2023-03-03 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 40.429 | 1,400 |
| 2023-03-02 | 1,155.00 | 1,160.00 | 1,140.00 | 1,145.00 | 40.785 | 4,250 |
| 2023-03-01 | 1,200.00 | 1,200.00 | 1,160.00 | 1,160.00 | 41.319 | 5,275 |
| 2023-02-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 42.744 | 1,850 |
| 2023-02-27 | 1,180.00 | 1,215.00 | 1,180.00 | 1,215.00 | 43.279 | 2,025 |
| 2023-02-24 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 42.032 | 1,050 |
| 2023-02-23 | 1,170.00 | 1,200.00 | 1,170.00 | 1,180.00 | 42.032 | 5,050 |
| 2023-02-22 | 1,155.00 | 1,160.00 | 1,150.00 | 1,160.00 | 41.319 | 425 |
| 2023-02-21 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 41.676 | 1,300 |
| 2023-02-20 | 1,205.00 | 1,205.00 | 1,150.00 | 1,170.00 | 41.676 | 4,075 |
| 2023-02-17 | 1,180.00 | 1,195.00 | 1,175.00 | 1,190.00 | 42.388 | 1,200 |
| 2023-02-16 | 1,195.00 | 1,195.00 | 1,180.00 | 1,180.00 | 42.032 | 1,200 |
| 2023-02-15 | 1,205.00 | 1,205.00 | 1,175.00 | 1,195.00 | 42.566 | 1,250 |
| 2023-02-14 | 1,210.00 | 1,215.00 | 1,180.00 | 1,205.00 | 42.922 | 2,775 |
| 2023-02-13 | 1,220.00 | 1,220.00 | 1,190.00 | 1,195.00 | 42.566 | 2,200 |
| 2023-02-10 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 42.922 | 2,050 |
| 2023-02-09 | 1,205.00 | 1,245.00 | 1,200.00 | 1,210.00 | 43.100 | 10,500 |
| 2023-02-08 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 42.566 | 525 |
| 2023-02-07 | 1,195.00 | 1,195.00 | 1,180.00 | 1,185.00 | 42.210 | 600 |
| 2023-02-06 | 1,180.00 | 1,190.00 | 1,170.00 | 1,185.00 | 42.210 | 625 |
| 2023-02-03 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 42.388 | 600 |
| 2023-02-02 | 1,170.00 | 1,190.00 | 1,165.00 | 1,190.00 | 42.388 | 625 |
| 2023-02-01 | 1,165.00 | 1,165.00 | 1,160.00 | 1,160.00 | 41.319 | 250 |
| 2023-01-31 | 1,160.00 | 1,190.00 | 1,160.00 | 1,165.00 | 41.498 | 275 |
| 2023-01-30 | 1,170.00 | 1,170.00 | 1,160.00 | 1,160.00 | 41.319 | 1,275 |
| 2023-01-27 | 1,185.00 | 1,185.00 | 1,130.00 | 1,185.00 | 42.210 | 3,050 |
| 2023-01-26 | 1,185.00 | 1,195.00 | 1,175.00 | 1,185.00 | 42.210 | 875 |
| 2023-01-24 | 1,195.00 | 1,200.00 | 1,190.00 | 1,200.00 | 42.744 | 475 |
| 2023-01-23 | 1,200.00 | 1,200.00 | 1,195.00 | 1,195.00 | 42.566 | 675 |
| 2023-01-20 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 42.744 | 5,350 |
| 2023-01-19 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 42.744 | 2,025 |
| 2023-01-18 | 1,220.00 | 1,220.00 | 1,205.00 | 1,205.00 | 42.922 | 125 |
| 2023-01-17 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 43.100 | 50 |
| 2023-01-16 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 43.457 | 500 |
| 2023-01-13 | 1,240.00 | 1,240.00 | 1,195.00 | 1,195.00 | 42.566 | 700 |
| 2023-01-12 | 1,220.00 | 1,240.00 | 1,220.00 | 1,230.00 | 43.813 | 1,775 |
| 2023-01-11 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 44.347 | 50 |
| 2023-01-10 | 1,250.00 | 1,250.00 | 1,220.00 | 1,220.00 | 43.457 | 325 |
| 2023-01-09 | 1,235.00 | 1,260.00 | 1,230.00 | 1,250.00 | 44.525 | 2,900 |
| 2023-01-06 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 43.813 | 1,075 |
| 2023-01-05 | 1,230.00 | 1,230.00 | 1,205.00 | 1,205.00 | 42.922 | 1,075 |
| 2023-01-04 | 1,165.00 | 1,235.00 | 1,165.00 | 1,235.00 | 43.991 | 4,500 |
| 2023-01-03 | 1,145.00 | 1,160.00 | 1,140.00 | 1,160.00 | 41.319 | 1,075 |
| 2022-12-30 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 39.717 | 250 |
| 2022-12-29 | 1,120.00 | 1,140.00 | 1,115.00 | 1,140.00 | 40.607 | 2,150 |
| 2022-12-28 | 1,125.00 | 1,125.00 | 1,115.00 | 1,115.00 | 39.717 | 125 |
| 2022-12-23 | 1,105.00 | 1,130.00 | 1,100.00 | 1,130.00 | 40.251 | 500 |
| 2022-12-22 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 39.538 | 1,450 |
| 2022-12-21 | 1,110.00 | 1,125.00 | 1,110.00 | 1,125.00 | 40.073 | 575 |
| 2022-12-20 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 39.538 | 300 |
| 2022-12-19 | 1,100.00 | 1,110.00 | 1,095.00 | 1,100.00 | 39.182 | 1,225 |
| 2022-12-16 | 1,095.00 | 1,100.00 | 1,090.00 | 1,090.00 | 38.826 | 725 |
| 2022-12-15 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 38.826 | 350 |
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.