Relais Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	15.100	15.100	14.950	14.950	14.079	1,939
2024-08-20	15.300	15.300	15.050	15.100	14.220	2,893
2024-08-19	14.850	15.300	14.850	15.100	14.220	8,441
2024-08-16	14.250	15.000	14.200	14.850	13.985	10,551
2024-08-15	14.350	14.600	14.200	14.450	13.608	11,621
2024-08-14	13.500	13.800	13.300	13.550	12.760	3,328
2024-08-13	13.350	13.800	13.350	13.500	12.713	1,623
2024-08-12	13.550	13.550	13.300	13.350	12.572	1,145
2024-08-09	13.550	13.600	13.100	13.350	12.572	1,541
2024-08-08	13.000	13.600	13.000	13.450	12.666	4,797
2024-08-07	12.800	12.950	12.700	12.950	12.195	683
2024-08-06	12.550	12.950	12.550	12.950	12.195	1,383
2024-08-05	12.800	12.800	12.150	12.500	11.772	7,402
2024-08-02	13.300	13.300	13.000	13.050	12.290	1,122
2024-08-01	13.300	13.500	13.300	13.500	12.713	1,761
2024-07-31	12.950	13.400	12.950	13.300	12.525	2,043
2024-07-30	13.300	13.300	13.300	13.300	12.525	0
2024-07-29	12.900	13.300	12.850	13.300	12.525	2,111
2024-07-26	13.150	13.150	12.900	12.900	12.148	888
2024-07-25	13.000	13.150	12.850	13.150	12.384	1,433
2024-07-24	13.150	13.150	12.800	12.900	12.148	1,466
2024-07-23	13.200	13.200	13.000	13.000	12.243	868
2024-07-22	13.000	13.150	13.000	13.000	12.243	1,672
2024-07-19	13.100	13.100	13.000	13.000	12.243	774
2024-07-18	13.200	13.250	13.000	13.150	12.384	3,090
2024-07-17	13.550	13.550	13.100	13.250	12.478	2,277
2024-07-16	13.300	13.550	13.200	13.550	12.760	1,580
2024-07-15	13.500	13.600	13.300	13.300	12.525	4,727
2024-07-12	14.250	14.300	13.550	13.800	12.996	5,974
2024-07-11	14.350	14.350	14.200	14.200	13.373	734
2024-07-10	14.150	14.300	14.100	14.200	13.373	2,195
2024-07-09	14.000	14.150	13.900	14.150	13.326	508
2024-07-08	14.400	14.400	14.000	14.050	13.231	3,745
2024-07-05	14.350	14.450	14.350	14.350	13.514	1,592
2024-07-04	14.050	14.250	14.050	14.200	13.373	1,126
2024-07-03	14.000	14.300	14.000	14.050	13.231	1,753
2024-07-02	13.900	14.100	13.800	14.000	13.184	1,709
2024-07-01	13.550	14.100	13.550	13.850	13.043	1,745
2024-06-28	13.750	13.750	13.700	13.700	12.902	1,473
2024-06-27	13.950	13.950	13.550	13.950	13.137	1,689
2024-06-26	13.800	13.950	13.700	13.950	13.137	1,692
2024-06-25	13.800	13.800	13.650	13.800	12.996	3,241
2024-06-24	13.950	13.950	13.700	13.700	12.902	2,393
2024-06-20	13.750	14.000	13.750	13.900	13.090	3,010
2024-06-19	13.500	13.700	13.500	13.700	12.902	1,008
2024-06-18	13.000	13.500	13.000	13.500	12.713	3,986
2024-06-17	13.500	13.500	13.000	13.000	12.243	1,238
2024-06-14	13.300	13.500	13.250	13.500	12.713	14,025
2024-06-13	13.250	13.600	13.250	13.300	12.525	3,675
2024-06-12	13.300	13.300	13.200	13.250	12.478	7,881
2024-06-11	13.550	13.650	13.250	13.300	12.525	21,596
2024-06-10	13.350	13.550	13.350	13.400	12.619	2,102
2024-06-07	13.050	13.500	13.050	13.350	12.572	4,667
2024-06-06	12.850	13.050	12.850	13.050	12.290	4,310
2024-06-05	12.800	12.800	12.700	12.700	11.960	2,348
2024-06-04	12.800	12.850	12.750	12.750	12.007	991
2024-06-03	12.900	12.900	12.800	12.800	12.054	3,244
2024-05-31	12.900	12.900	12.900	12.900	12.148	855
2024-05-30	12.700	12.850	12.700	12.800	12.054	894
2024-05-29	12.700	12.950	12.700	12.700	11.960	2,121

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.1500 EUR
2025-10-23	0.2000 EUR
2025-04-11	0.3000 EUR
2024-11-01	0.2200 EUR
2024-04-11	0.2200 EUR
2023-11-01	0.2000 EUR
2023-04-06	0.2000 EUR
2022-04-14	0.3600 EUR
2021-03-31	0.3000 EUR
2020-09-09	0.1000 EUR
2020-03-27	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.