ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 39.360 | 2,025 |
| 2022-12-13 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 39.182 | 550 |
| 2022-12-12 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 38.470 | 925 |
| 2022-12-09 | 1,100.00 | 1,100.00 | 1,080.00 | 1,080.00 | 38.470 | 1,800 |
| 2022-12-08 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 38.648 | 1,500 |
| 2022-12-07 | 1,080.00 | 1,105.00 | 1,080.00 | 1,100.00 | 39.182 | 1,725 |
| 2022-12-06 | 1,080.00 | 1,095.00 | 1,080.00 | 1,080.00 | 38.470 | 300 |
| 2022-12-05 | 1,095.00 | 1,100.00 | 1,095.00 | 1,100.00 | 39.182 | 1,875 |
| 2022-12-02 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 38.292 | 550 |
| 2022-12-01 | 1,065.00 | 1,095.00 | 1,065.00 | 1,065.00 | 37.936 | 625 |
| 2022-11-30 | 1,095.00 | 1,095.00 | 1,075.00 | 1,075.00 | 38.292 | 425 |
| 2022-11-29 | 1,085.00 | 1,085.00 | 1,075.00 | 1,075.00 | 38.292 | 1,650 |
| 2022-11-25 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 39.004 | 125 |
| 2022-11-24 | 1,080.00 | 1,090.00 | 1,075.00 | 1,075.00 | 38.292 | 700 |
| 2022-11-23 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 38.826 | 275 |
| 2022-11-22 | 1,080.00 | 1,085.00 | 1,060.00 | 1,085.00 | 38.648 | 1,800 |
| 2022-11-21 | 1,095.00 | 1,095.00 | 1,085.00 | 1,085.00 | 38.648 | 525 |
| 2022-11-18 | 1,100.00 | 1,120.00 | 1,085.00 | 1,100.00 | 39.182 | 8,200 |
| 2022-11-17 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 39.182 | 425 |
| 2022-11-16 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 38.826 | 200 |
| 2022-11-15 | 1,105.00 | 1,120.00 | 1,100.00 | 1,100.00 | 39.182 | 3,525 |
| 2022-11-14 | 1,115.00 | 1,120.00 | 1,090.00 | 1,090.00 | 38.826 | 1,475 |
| 2022-11-11 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 40.607 | 200 |
| 2022-11-10 | 1,125.00 | 1,125.00 | 1,110.00 | 1,110.00 | 39.538 | 1,850 |
| 2022-11-09 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 40.785 | 25 |
| 2022-11-08 | 1,145.00 | 1,145.00 | 1,120.00 | 1,120.00 | 39.895 | 1,250 |
| 2022-11-07 | 1,105.00 | 1,140.00 | 1,090.00 | 1,140.00 | 40.607 | 3,500 |
| 2022-11-04 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 39.182 | 750 |
| 2022-11-03 | 1,110.00 | 1,140.00 | 1,100.00 | 1,105.00 | 39.360 | 2,150 |
| 2022-11-02 | 1,130.00 | 1,130.00 | 1,110.00 | 1,110.00 | 39.538 | 275 |
| 2022-11-01 | 1,130.00 | 1,130.00 | 1,105.00 | 1,110.00 | 39.538 | 2,300 |
| 2022-10-31 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 39.895 | 25 |
| 2022-10-28 | 1,130.00 | 1,130.00 | 1,115.00 | 1,115.00 | 39.717 | 2,525 |
| 2022-10-27 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 40.073 | 2,575 |
| 2022-10-26 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.963 | 250 |
| 2022-10-25 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 41.141 | 250 |
| 2022-10-24 | 1,135.00 | 1,150.00 | 1,135.00 | 1,150.00 | 40.963 | 1,300 |
| 2022-10-20 | 1,140.00 | 1,140.00 | 1,130.00 | 1,130.00 | 40.251 | 200 |
| 2022-10-19 | 1,155.00 | 1,160.00 | 1,140.00 | 1,140.00 | 40.607 | 1,250 |
| 2022-10-18 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 40.785 | 200 |
| 2022-10-17 | 1,140.00 | 1,155.00 | 1,140.00 | 1,155.00 | 41.141 | 1,125 |
| 2022-10-14 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 40.607 | 3,125 |
| 2022-10-13 | 1,165.00 | 1,165.00 | 1,125.00 | 1,125.00 | 40.073 | 1,250 |
| 2022-10-12 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 41.498 | 150 |
| 2022-10-11 | 1,170.00 | 1,170.00 | 1,125.00 | 1,125.00 | 40.073 | 2,800 |
| 2022-10-10 | 1,170.00 | 1,170.00 | 1,165.00 | 1,170.00 | 41.676 | 75 |
| 2022-10-07 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 41.676 | 100 |
| 2022-10-06 | 1,170.00 | 1,170.00 | 1,145.00 | 1,170.00 | 41.676 | 275 |
| 2022-10-05 | 1,170.00 | 1,170.00 | 1,145.00 | 1,170.00 | 41.676 | 300 |
| 2022-10-04 | 1,115.00 | 1,170.00 | 1,110.00 | 1,170.00 | 41.676 | 6,800 |
| 2022-10-03 | 1,120.00 | 1,120.00 | 1,110.00 | 1,115.00 | 39.717 | 1,450 |
| 2022-09-30 | 1,120.00 | 1,140.00 | 1,115.00 | 1,120.00 | 39.895 | 2,275 |
| 2022-09-29 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 39.895 | 1,150 |
| 2022-09-28 | 1,140.00 | 1,145.00 | 1,125.00 | 1,145.00 | 40.785 | 1,175 |
| 2022-09-27 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 40.429 | 950 |
| 2022-09-26 | 1,155.00 | 1,155.00 | 1,150.00 | 1,155.00 | 41.141 | 475 |
| 2022-09-23 | 1,170.00 | 1,170.00 | 1,155.00 | 1,155.00 | 41.141 | 3,475 |
| 2022-09-22 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 41.676 | 1,000 |
| 2022-09-21 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 42.032 | 3,475 |
| 2022-09-20 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 42.388 | 825 |
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.