Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	13.900	13.900	13.450	13.450	12.201	63
2023-06-14	13.900	13.900	13.350	13.700	12.427	716
2023-06-13	13.550	13.900	13.550	13.900	12.609	36
2023-06-12	13.900	14.000	13.900	13.950	12.654	330
2023-06-09	13.550	13.850	13.550	13.800	12.518	757
2023-06-08	13.900	13.900	13.500	13.500	12.246	445
2023-06-07	13.900	13.900	13.300	13.850	12.564	672
2023-06-06	13.300	13.500	13.150	13.200	11.974	1,552
2023-06-05	13.300	13.600	13.300	13.500	12.246	506
2023-06-02	13.500	13.500	13.250	13.300	12.065	438
2023-06-01	13.150	13.500	12.900	13.500	12.246	1,756
2023-05-31	13.500	13.500	13.200	13.250	12.019	269
2023-05-30	13.700	13.750	13.500	13.500	12.246	741
2023-05-29	13.800	13.800	13.150	13.150	11.929	1,701
2023-05-26	13.750	13.800	13.750	13.750	12.473	2,589
2023-05-25	13.900	13.900	13.800	13.800	12.518	76
2023-05-24	13.800	13.800	13.750	13.800	12.518	883
2023-05-23	13.850	14.150	13.850	13.900	12.609	2,603
2023-05-22	14.100	14.100	13.750	13.750	12.473	1,885
2023-05-19	13.900	14.200	13.750	14.100	12.790	398
2023-05-17	13.950	14.000	13.750	13.850	12.564	877
2023-05-16	14.100	14.150	13.750	13.850	12.564	1,777
2023-05-15	14.200	14.200	13.850	14.100	12.790	513
2023-05-12	14.150	14.250	14.100	14.100	12.790	89
2023-05-11	14.000	14.000	13.750	13.750	12.473	20,272
2023-05-10	13.800	13.950	13.750	13.950	12.654	835
2023-05-09	14.100	14.150	13.750	13.750	12.473	1,466
2023-05-08	14.200	14.250	13.950	14.150	12.836	750
2023-05-05	14.250	14.250	13.500	13.950	12.654	1,737
2023-05-04	13.700	14.500	13.700	14.000	12.700	28,505
2023-05-03	13.550	13.550	13.250	13.450	12.201	1,504
2023-05-02	13.200	13.550	13.000	13.550	12.291	3,364
2023-04-28	13.350	13.350	12.350	13.000	11.793	1,198
2023-04-27	13.200	13.450	13.200	13.450	12.201	1,286
2023-04-26	13.300	13.300	13.300	13.300	12.065	1,480
2023-04-25	13.500	13.500	13.100	13.100	11.883	686
2023-04-24	12.900	13.400	12.900	13.400	12.155	3,817
2023-04-21	12.800	12.950	12.800	12.900	11.702	994
2023-04-20	12.900	12.900	12.800	12.800	11.611	3,633
2023-04-19	12.650	13.000	12.650	12.800	11.611	1,656
2023-04-18	12.550	12.750	12.500	12.750	11.566	2,763
2023-04-17	12.800	12.850	12.300	12.700	11.520	1,378
2023-04-14	12.050	12.500	12.000	12.400	11.248	3,263
2023-04-13	12.000	12.250	12.000	12.100	10.976	1,222
2023-04-12	12.150	12.150	12.000	12.000	10.885	1,883
2023-04-11	11.800	12.500	11.800	12.000	10.885	4,706
2023-04-06	11.850	11.850	11.700	11.800	10.704	2,075
2023-04-05	11.350	11.600	11.300	11.450	10.205	4,483
2023-04-04	11.000	11.300	10.850	11.300	10.071	3,540
2023-04-03	10.900	11.000	10.800	11.000	9.804	615
2023-03-31	10.800	10.900	10.750	10.900	9.715	1,043
2023-03-30	10.800	10.950	10.600	10.700	9.537	3,201
2023-03-29	10.500	10.900	10.400	10.800	9.626	4,300
2023-03-28	10.800	10.850	10.550	10.600	9.447	1,341
2023-03-27	10.700	10.850	10.550	10.850	9.670	868
2023-03-24	11.600	11.700	10.650	10.650	9.492	2,710
2023-03-23	10.850	10.850	10.850	10.850	9.670	0
2023-03-22	10.750	10.850	10.700	10.850	9.670	346
2023-03-21	10.700	10.950	10.700	10.750	9.581	1,624
2023-03-20	10.950	11.000	10.700	11.000	9.804	1,455

← NewerPage 15 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.