ROMANDE ENERGIE SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1,185.00 | 1,190.00 | 1,175.00 | 1,190.00 | 42.388 | 2,475 |
| 2022-09-15 | 1,190.00 | 1,195.00 | 1,185.00 | 1,185.00 | 42.210 | 3,450 |
| 2022-09-14 | 1,175.00 | 1,190.00 | 1,170.00 | 1,185.00 | 42.210 | 1,200 |
| 2022-09-13 | 1,190.00 | 1,190.00 | 1,185.00 | 1,185.00 | 42.210 | 925 |
| 2022-09-12 | 1,180.00 | 1,190.00 | 1,180.00 | 1,180.00 | 42.032 | 2,475 |
| 2022-09-09 | 1,175.00 | 1,175.00 | 1,160.00 | 1,160.00 | 41.319 | 800 |
| 2022-09-08 | 1,190.00 | 1,190.00 | 1,180.00 | 1,180.00 | 42.032 | 1,200 |
| 2022-09-07 | 1,175.00 | 1,195.00 | 1,155.00 | 1,195.00 | 42.566 | 3,950 |
| 2022-09-06 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 41.141 | 75 |
| 2022-09-05 | 1,175.00 | 1,200.00 | 1,140.00 | 1,140.00 | 40.607 | 1,775 |
| 2022-09-02 | 1,200.00 | 1,215.00 | 1,180.00 | 1,215.00 | 43.279 | 1,400 |
| 2022-09-01 | 1,140.00 | 1,220.00 | 1,140.00 | 1,220.00 | 43.457 | 4,300 |
| 2022-08-31 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 40.607 | 650 |
| 2022-08-29 | 1,150.00 | 1,150.00 | 1,135.00 | 1,135.00 | 40.429 | 1,850 |
| 2022-08-26 | 1,165.00 | 1,170.00 | 1,150.00 | 1,150.00 | 40.963 | 1,050 |
| 2022-08-25 | 1,130.00 | 1,150.00 | 1,130.00 | 1,150.00 | 40.963 | 1,875 |
| 2022-08-24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 40.073 | 75 |
| 2022-08-23 | 1,125.00 | 1,145.00 | 1,120.00 | 1,145.00 | 40.785 | 1,000 |
| 2022-08-22 | 1,150.00 | 1,150.00 | 1,125.00 | 1,125.00 | 40.073 | 2,550 |
| 2022-08-19 | 1,150.00 | 1,150.00 | 1,130.00 | 1,135.00 | 40.429 | 225 |
| 2022-08-18 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 40.251 | 100 |
| 2022-08-17 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 40.429 | 250 |
| 2022-08-16 | 1,155.00 | 1,165.00 | 1,120.00 | 1,120.00 | 39.895 | 2,175 |
| 2022-08-15 | 1,170.00 | 1,170.00 | 1,155.00 | 1,165.00 | 41.498 | 1,400 |
| 2022-08-12 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 41.676 | 100 |
| 2022-08-11 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.963 | 500 |
| 2022-08-10 | 1,145.00 | 1,150.00 | 1,145.00 | 1,145.00 | 40.785 | 225 |
| 2022-08-09 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 40.607 | 50 |
| 2022-08-08 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.963 | 525 |
| 2022-08-05 | 1,165.00 | 1,170.00 | 1,165.00 | 1,170.00 | 41.676 | 525 |
| 2022-08-02 | 1,160.00 | 1,160.00 | 1,140.00 | 1,160.00 | 41.319 | 150 |
| 2022-07-29 | 1,140.00 | 1,140.00 | 1,135.00 | 1,135.00 | 40.429 | 50 |
| 2022-07-27 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 41.319 | 1,250 |
| 2022-07-26 | 1,150.00 | 1,160.00 | 1,150.00 | 1,160.00 | 41.319 | 250 |
| 2022-07-25 | 1,130.00 | 1,150.00 | 1,125.00 | 1,150.00 | 40.963 | 3,025 |
| 2022-07-22 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 40.785 | 450 |
| 2022-07-21 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 40.963 | 375 |
| 2022-07-20 | 1,150.00 | 1,150.00 | 1,145.00 | 1,150.00 | 40.963 | 1,525 |
| 2022-07-19 | 1,145.00 | 1,145.00 | 1,135.00 | 1,135.00 | 40.429 | 350 |
| 2022-07-18 | 1,140.00 | 1,150.00 | 1,135.00 | 1,150.00 | 40.963 | 1,275 |
| 2022-07-15 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 40.429 | 250 |
| 2022-07-14 | 1,130.00 | 1,130.00 | 1,120.00 | 1,130.00 | 40.251 | 100 |
| 2022-07-13 | 1,120.00 | 1,130.00 | 1,120.00 | 1,130.00 | 40.251 | 375 |
| 2022-07-12 | 1,110.00 | 1,125.00 | 1,110.00 | 1,115.00 | 39.717 | 450 |
| 2022-07-11 | 1,120.00 | 1,120.00 | 1,110.00 | 1,120.00 | 39.895 | 550 |
| 2022-07-08 | 1,160.00 | 1,160.00 | 1,130.00 | 1,130.00 | 40.251 | 1,075 |
| 2022-07-07 | 1,150.00 | 1,155.00 | 1,135.00 | 1,135.00 | 40.429 | 1,500 |
| 2022-07-06 | 1,140.00 | 1,165.00 | 1,130.00 | 1,165.00 | 41.498 | 825 |
| 2022-07-05 | 1,140.00 | 1,165.00 | 1,140.00 | 1,140.00 | 40.607 | 1,125 |
| 2022-07-04 | 1,170.00 | 1,170.00 | 1,135.00 | 1,150.00 | 40.963 | 2,275 |
| 2022-06-30 | 1,170.00 | 1,170.00 | 1,125.00 | 1,170.00 | 41.676 | 5,000 |
| 2022-06-29 | 1,190.00 | 1,190.00 | 1,170.00 | 1,185.00 | 42.210 | 400 |
| 2022-06-28 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 42.388 | 225 |
| 2022-06-27 | 1,165.00 | 1,175.00 | 1,165.00 | 1,165.00 | 41.498 | 850 |
| 2022-06-24 | 1,160.00 | 1,175.00 | 1,160.00 | 1,160.00 | 41.319 | 175 |
| 2022-06-23 | 1,200.00 | 1,200.00 | 1,155.00 | 1,155.00 | 41.141 | 1,425 |
| 2022-06-22 | 1,200.00 | 1,225.00 | 1,195.00 | 1,225.00 | 43.635 | 1,250 |
| 2022-06-21 | 1,200.00 | 1,235.00 | 1,195.00 | 1,195.00 | 42.566 | 2,400 |
| 2022-06-20 | 1,200.00 | 1,225.00 | 1,185.00 | 1,195.00 | 42.566 | 1,700 |
| 2022-06-17 | 1,150.00 | 1,240.00 | 1,145.00 | 1,240.00 | 44.169 | 5,025 |
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.