Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.900	12.900	12.900	12.900	12.148	1,165
2024-05-27	12.900	13.050	12.850	12.850	12.101	2,603
2024-05-24	12.850	12.950	12.850	12.950	12.195	1,597
2024-05-23	12.900	13.050	12.850	12.850	12.101	2,011
2024-05-22	13.050	13.050	12.850	12.850	12.101	2,736
2024-05-21	13.100	13.100	13.050	13.050	12.290	2,170
2024-05-20	13.000	13.100	13.000	13.050	12.290	1,985
2024-05-17	12.900	13.000	12.900	13.000	12.243	914
2024-05-16	12.900	12.900	12.800	12.900	12.148	1,164
2024-05-15	13.000	13.000	12.800	12.800	12.054	3,429
2024-05-14	12.800	13.000	12.800	13.000	12.243	1,803
2024-05-13	12.900	12.950	12.700	12.850	12.101	2,439
2024-05-10	12.900	12.900	12.700	12.900	12.148	12,371
2024-05-08	12.700	12.900	12.350	12.500	11.772	17,057
2024-05-07	12.000	12.150	11.650	11.650	10.971	1,215
2024-05-06	11.750	12.000	11.750	11.950	11.254	2,944
2024-05-03	12.150	12.150	11.900	11.900	11.207	1,652
2024-05-02	11.900	12.150	11.900	12.000	11.301	4,014
2024-04-30	11.750	12.250	11.750	12.050	11.348	4,053
2024-04-29	11.600	11.750	11.550	11.700	11.018	2,277
2024-04-26	11.400	11.900	11.400	11.800	11.112	870
2024-04-25	11.500	11.500	11.400	11.400	10.736	1,675
2024-04-24	11.600	11.600	11.400	11.500	10.830	1,330
2024-04-23	11.600	11.600	11.450	11.600	10.924	757
2024-04-22	11.550	11.600	11.450	11.450	10.783	964
2024-04-19	11.500	11.600	11.400	11.550	10.877	3,259
2024-04-18	11.600	11.850	11.500	11.500	10.830	2,098
2024-04-17	11.700	11.750	11.650	11.750	11.065	519
2024-04-16	11.850	11.850	11.700	11.700	11.018	239
2024-04-15	11.850	11.850	11.750	11.850	11.160	734
2024-04-12	11.850	11.850	11.700	11.850	11.160	3,100
2024-04-11	11.950	11.950	11.750	11.850	11.160	1,255
2024-04-10	11.950	12.000	11.800	11.950	11.047	5,817
2024-04-09	11.950	12.100	11.800	11.950	11.047	919
2024-04-08	12.000	12.250	11.800	11.950	11.047	3,303
2024-04-05	11.900	12.250	11.900	12.250	11.324	6,495
2024-04-04	11.850	11.900	11.750	11.850	10.954	3,019
2024-04-03	11.900	11.900	11.750	11.750	10.862	3,561
2024-04-02	11.900	11.900	11.700	11.850	10.954	5,666
2024-03-28	11.950	11.950	11.850	11.850	10.954	20,885
2024-03-27	11.650	11.950	11.650	11.800	10.908	6,014
2024-03-26	11.500	12.000	11.500	12.000	11.093	334
2024-03-25	12.000	12.000	11.800	12.000	11.093	3,156
2024-03-22	11.950	12.000	11.950	12.000	11.093	209
2024-03-21	12.200	12.200	11.900	11.950	11.047	1,202
2024-03-20	11.750	11.950	11.700	11.800	10.908	729
2024-03-19	12.000	12.000	12.000	12.000	11.093	36
2024-03-18	11.950	12.000	11.700	11.700	10.815	1,826
2024-03-15	11.900	12.000	11.850	11.950	11.047	2,782
2024-03-14	11.900	12.000	11.900	12.000	11.093	510
2024-03-13	12.150	12.250	12.000	12.000	11.093	2,086
2024-03-12	12.250	12.300	12.000	12.000	11.093	3,667
2024-03-11	12.350	12.450	12.150	12.150	11.231	4,410
2024-03-08	12.700	12.700	12.500	12.500	11.555	3,333
2024-03-07	12.800	13.150	12.450	12.650	11.694	5,865
2024-03-06	12.250	12.600	12.250	12.550	11.601	891
2024-03-05	12.450	13.200	12.450	12.750	11.786	1,377
2024-03-04	12.700	12.800	12.250	12.250	11.324	1,117
2024-03-01	12.750	12.750	12.750	12.750	11.786	1
2024-02-29	12.450	12.450	11.950	12.350	11.416	664

← NewerPage 11 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.