Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.500	11.750	11.450	11.700	10.815	2,083
2023-11-29	11.650	11.750	11.450	11.450	10.584	2,858
2023-11-28	11.800	12.050	11.650	11.650	10.769	131,096
2023-11-27	11.550	11.600	11.500	11.550	10.677	204,280
2023-11-24	11.600	11.600	11.500	11.500	10.631	245
2023-11-23	11.650	11.950	11.600	11.900	11.000	904
2023-11-22	11.800	11.900	11.800	11.900	11.000	251
2023-11-21	11.650	11.750	11.600	11.750	10.862	1,869
2023-11-20	12.000	12.000	11.500	11.500	10.631	744
2023-11-17	11.750	12.150	11.750	11.900	11.000	2,670
2023-11-16	11.250	11.700	11.250	11.700	10.815	1,785
2023-11-15	11.450	11.750	11.450	11.700	10.815	2,436
2023-11-14	11.250	11.450	11.100	11.450	10.584	783
2023-11-13	11.200	11.250	11.000	11.250	10.399	191
2023-11-10	11.450	11.450	11.000	11.200	10.353	433
2023-11-09	11.500	11.650	11.250	11.250	10.399	1,412
2023-11-08	11.700	11.700	11.650	11.650	10.769	341
2023-11-07	11.450	11.600	11.450	11.550	10.677	843
2023-11-06	11.750	11.750	11.250	11.450	10.584	4,005
2023-11-03	11.600	11.950	11.600	11.700	10.815	4,545
2023-11-02	11.250	11.350	11.000	11.350	10.492	4,594
2023-11-01	10.900	10.900	10.600	10.600	9.799	742
2023-10-31	11.000	11.000	10.700	10.700	9.706	1,710
2023-10-30	10.600	10.600	10.550	10.600	9.615	258
2023-10-27	10.050	10.350	10.050	10.350	9.389	646
2023-10-26	10.300	10.300	10.000	10.100	9.162	1,309
2023-10-25	10.650	10.650	10.300	10.300	9.343	1,079
2023-10-24	10.650	10.650	10.300	10.300	9.343	300
2023-10-23	11.000	11.000	10.350	10.400	9.434	3,392
2023-10-20	10.500	11.000	10.500	11.000	9.978	1,428
2023-10-19	10.650	10.950	10.650	10.950	9.933	23
2023-10-18	10.800	10.800	10.700	10.750	9.752	990
2023-10-17	10.300	10.800	10.100	10.750	9.752	1,434
2023-10-16	10.550	10.600	10.250	10.350	9.389	743
2023-10-13	10.700	10.800	10.350	10.550	9.570	2,686
2023-10-12	11.000	11.000	10.550	10.550	9.570	1,753
2023-10-11	10.400	10.750	10.400	10.650	9.661	440
2023-10-10	10.200	10.400	10.200	10.350	9.389	1,364
2023-10-09	10.200	10.350	10.200	10.200	9.253	3,243
2023-10-06	10.400	10.400	10.200	10.400	9.434	1,955
2023-10-05	10.450	10.500	10.300	10.400	9.434	34,747
2023-10-04	10.750	10.950	10.350	10.650	9.661	1,644
2023-10-03	11.050	11.050	11.050	11.050	10.024	4
2023-10-02	11.150	11.150	10.850	10.900	9.888	1,656
2023-09-29	11.350	11.350	11.000	11.150	10.114	1,279
2023-09-28	11.350	11.450	11.250	11.300	10.250	1,850
2023-09-27	11.400	11.600	11.400	11.500	10.432	709
2023-09-26	11.600	11.650	11.600	11.600	10.523	1,210
2023-09-25	11.800	11.900	11.500	11.500	10.432	3,922
2023-09-22	11.850	11.900	11.650	11.650	10.568	3,004
2023-09-21	11.600	11.900	11.400	11.900	10.795	2,949
2023-09-20	11.850	11.900	11.650	11.700	10.613	1,699
2023-09-19	11.950	11.950	11.950	11.950	10.840	2
2023-09-18	12.000	12.000	11.850	11.850	10.749	373
2023-09-15	12.150	12.150	12.150	12.150	11.021	0
2023-09-14	12.000	12.150	12.000	12.150	11.021	144
2023-09-13	12.400	12.400	12.000	12.000	10.885	643
2023-09-12	11.900	12.000	11.900	12.000	10.885	1,397
2023-09-11	12.050	12.100	11.950	11.950	10.840	910
2023-09-08	11.900	12.000	11.900	12.000	10.885	411

← NewerPage 13 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.