Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	12.600	12.600	12.100	12.550	11.601	262
2024-02-27	12.600	12.850	12.450	12.800	11.832	494
2024-02-26	12.600	12.900	12.600	12.900	11.925	454
2024-02-23	12.450	12.600	12.450	12.600	11.647	31
2024-02-22	12.950	12.950	12.800	12.800	11.832	572
2024-02-21	12.800	13.000	12.450	13.000	12.017	277
2024-02-20	12.200	12.400	11.950	12.400	11.463	1,067
2024-02-19	11.900	11.950	11.800	11.900	11.000	1,923
2024-02-16	12.200	12.650	11.950	12.200	11.278	1,057
2024-02-15	11.800	12.200	11.700	12.200	11.278	1,717
2024-02-14	12.050	12.100	11.700	11.800	10.908	2,204
2024-02-13	12.300	12.300	12.100	12.100	11.185	86
2024-02-12	11.700	12.100	11.700	12.100	11.185	2,799
2024-02-09	11.900	12.050	11.700	11.700	10.815	1,220
2024-02-08	11.700	12.100	11.700	11.800	10.908	1,405
2024-02-07	12.400	12.400	11.650	11.900	11.000	5,151
2024-02-06	12.450	12.500	12.300	12.300	11.370	1,100
2024-02-05	12.500	12.750	12.300	12.300	11.370	240
2024-02-02	13.000	13.000	13.000	13.000	12.017	0
2024-02-01	12.650	13.000	12.600	13.000	12.017	214
2024-01-31	12.700	12.800	12.650	12.650	11.694	746
2024-01-30	12.700	12.850	12.500	12.650	11.694	51,657
2024-01-29	12.900	12.950	12.450	12.700	11.740	2,458
2024-01-26	12.750	12.950	12.700	12.900	11.925	1,059
2024-01-25	12.900	13.050	12.700	12.750	11.786	629
2024-01-24	13.200	13.200	12.900	12.900	11.925	3,146
2024-01-23	13.250	13.250	13.250	13.250	12.248	50
2024-01-22	13.250	13.250	13.100	13.100	12.110	74
2024-01-19	13.200	13.200	13.200	13.200	12.202	24
2024-01-18	13.200	13.250	13.150	13.150	12.156	476
2024-01-17	13.200	13.300	13.100	13.100	12.110	1,974
2024-01-16	13.500	13.500	13.350	13.350	12.341	2,132
2024-01-15	13.500	13.500	13.500	13.500	12.479	168
2024-01-12	13.550	13.550	13.200	13.450	12.433	771
2024-01-11	13.100	13.400	13.100	13.200	12.202	2,350
2024-01-10	13.650	13.650	13.050	13.100	12.110	465
2024-01-09	13.500	13.650	13.500	13.650	12.618	1,012
2024-01-08	13.450	13.500	13.450	13.450	12.433	253
2024-01-05	13.200	13.550	13.000	13.500	12.479	2,409
2024-01-04	13.000	13.050	13.000	13.050	12.063	521
2024-01-03	13.500	13.500	13.000	13.000	12.017	3,766
2024-01-02	13.500	13.650	13.350	13.500	12.479	4,431
2023-12-29	13.350	13.500	12.800	13.500	12.479	1,124
2023-12-28	13.300	13.550	12.700	13.350	12.341	2,086
2023-12-27	13.250	13.650	13.000	13.650	12.618	1,035
2023-12-22	12.800	13.250	12.400	13.250	12.248	6,658
2023-12-21	13.300	13.300	12.550	13.000	12.017	2,733
2023-12-20	13.300	13.300	13.150	13.300	12.294	2,325
2023-12-19	13.400	13.800	13.400	13.400	12.387	867
2023-12-18	13.700	13.850	13.400	13.400	12.387	1,032
2023-12-15	13.950	13.950	13.300	13.500	12.479	1,705
2023-12-14	13.200	13.700	13.200	13.700	12.664	2,074
2023-12-13	12.700	13.250	12.600	13.200	12.202	2,109
2023-12-12	12.600	12.800	12.550	12.700	11.740	3,601
2023-12-11	12.550	12.900	12.500	12.550	11.601	1,717
2023-12-08	12.000	12.600	12.000	12.500	11.555	3,097
2023-12-07	11.950	11.950	11.950	11.950	11.047	391
2023-12-05	11.750	11.950	11.500	11.950	11.047	2,482
2023-12-04	11.450	11.700	11.450	11.700	10.815	1,199
2023-12-01	11.650	11.700	11.400	11.450	10.584	1,299

← NewerPage 12 of 21 · 1,257 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.