Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	11.900	12.000	11.900	12.000	10.885	411
2023-09-07	12.200	12.450	11.600	11.900	10.795	1,480
2023-09-06	12.350	12.400	12.200	12.200	11.067	2,600
2023-09-05	12.400	12.550	12.300	12.350	11.203	421
2023-09-04	12.400	12.550	12.400	12.400	11.248	1,315
2023-09-01	12.400	12.450	12.400	12.450	11.294	170
2023-08-31	12.400	12.400	12.300	12.300	11.158	1,481
2023-08-30	12.400	12.400	12.300	12.400	11.248	735
2023-08-29	12.350	12.450	12.350	12.350	11.203	2,099
2023-08-28	12.400	12.550	12.350	12.350	11.203	40,708
2023-08-25	12.600	12.600	12.400	12.550	11.384	2,119
2023-08-24	12.350	12.700	12.350	12.350	11.203	6,194
2023-08-23	13.400	13.400	13.250	13.250	12.019	502
2023-08-22	12.400	12.950	12.400	12.850	11.656	134
2023-08-21	12.600	13.100	12.350	12.700	11.520	241
2023-08-18	12.650	12.650	12.600	12.600	11.430	134
2023-08-17	12.400	12.500	12.350	12.500	11.339	1,059
2023-08-16	12.800	12.800	12.750	12.750	11.566	1,299
2023-08-15	12.700	12.850	12.700	12.750	11.566	65
2023-08-14	12.500	12.950	12.500	12.850	11.656	4,351
2023-08-11	13.150	13.450	12.200	12.200	11.067	390
2023-08-10	13.500	13.500	12.300	13.150	11.929	10,569
2023-08-09	12.900	13.700	12.900	13.700	12.427	1,362
2023-08-08	12.500	12.900	12.500	12.900	11.702	974
2023-08-07	12.650	12.700	12.650	12.700	11.520	600
2023-08-04	12.900	12.900	12.500	12.750	11.566	430
2023-08-03	13.200	13.250	12.850	12.850	11.656	487
2023-08-02	13.600	13.650	13.200	13.250	12.019	1,031
2023-08-01	13.000	13.900	12.400	13.850	12.564	1,706
2023-07-31	12.900	13.000	12.900	13.000	11.793	8,956
2023-07-28	12.500	12.850	12.450	12.850	11.656	319
2023-07-27	12.550	12.600	12.500	12.600	11.430	2,885
2023-07-26	12.500	12.850	12.500	12.800	11.611	2,108
2023-07-25	13.000	13.000	12.500	12.500	11.339	376
2023-07-24	12.050	13.200	12.050	13.200	11.974	1,400
2023-07-21	12.250	12.250	11.800	11.900	10.795	2,394
2023-07-20	12.650	12.700	12.300	12.600	11.430	451
2023-07-19	12.650	12.750	12.650	12.750	11.566	565
2023-07-18	12.800	12.800	12.650	12.750	11.566	855
2023-07-17	12.650	13.150	12.650	12.800	11.611	1,572
2023-07-14	13.050	13.500	13.000	13.500	12.246	885
2023-07-13	13.400	13.400	12.900	13.300	12.065	377
2023-07-12	13.050	13.400	13.050	13.400	12.155	127
2023-07-11	13.250	13.300	12.900	12.900	11.702	850
2023-07-10	13.550	13.550	13.450	13.450	12.201	1,124
2023-07-07	13.300	13.450	13.300	13.450	12.201	358
2023-07-06	13.650	13.650	13.100	13.100	11.883	980
2023-07-05	13.650	13.650	13.500	13.500	12.246	502
2023-07-04	13.050	13.650	13.000	13.650	12.382	40
2023-07-03	13.500	13.600	13.500	13.600	12.337	794
2023-06-30	13.400	13.450	13.200	13.450	12.201	496
2023-06-29	13.350	13.350	12.900	12.950	11.747	668
2023-06-28	13.550	13.550	13.550	13.550	12.291	0
2023-06-27	13.050	13.550	13.050	13.550	12.291	22
2023-06-26	13.000	13.100	13.000	13.050	11.838	1,365
2023-06-22	13.200	13.200	13.200	13.200	11.974	103
2023-06-21	13.500	13.500	13.150	13.150	11.929	188,142
2023-06-20	13.500	13.500	13.450	13.500	12.246	1,382
2023-06-19	13.800	13.800	13.800	13.800	12.518	2
2023-06-16	13.700	13.850	13.500	13.500	12.246	254

← NewerPage 14 of 22 · 1,261 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.