Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.150	11.300	10.700	10.950	9.759	1,224
2023-03-16	10.900	11.400	10.700	10.700	9.537	1,004
2023-03-15	11.150	11.200	10.700	10.700	9.537	1,854
2023-03-14	10.900	11.200	10.900	11.000	9.804	1,084
2023-03-13	11.250	11.300	10.550	11.050	9.849	5,738
2023-03-10	11.450	11.500	11.250	11.250	10.027	1,380
2023-03-09	11.550	11.650	11.500	11.500	10.250	1,281
2023-03-08	11.850	12.000	11.500	11.500	10.250	855
2023-03-07	12.100	12.150	11.900	11.900	10.606	2,455
2023-03-06	12.350	12.400	12.250	12.300	10.963	1,907
2023-03-03	12.450	12.450	12.100	12.250	10.918	2,311
2023-03-02	12.050	12.550	11.950	12.500	11.141	14,940
2023-03-01	11.350	11.750	11.200	11.600	10.339	3,124
2023-02-28	11.700	11.700	11.450	11.500	10.250	1,301
2023-02-27	11.650	11.900	11.600	11.750	10.472	4,509
2023-02-24	11.350	11.600	11.350	11.500	10.250	31,975
2023-02-23	11.250	11.650	11.250	11.300	10.071	2,949
2023-02-22	11.200	11.200	11.150	11.200	9.982	922
2023-02-21	11.250	11.250	11.000	11.250	10.027	20,118
2023-02-20	11.250	11.250	11.200	11.250	10.027	1,419
2023-02-17	11.100	11.200	11.050	11.200	9.982	1,954
2023-02-16	11.000	11.050	10.800	11.050	9.849	2,951
2023-02-15	11.050	11.200	11.000	11.050	9.849	668
2023-02-14	10.950	11.200	10.950	11.150	9.938	1,131
2023-02-13	11.050	11.050	10.950	10.950	9.759	420
2023-02-10	11.000	11.100	11.000	11.050	9.849	890
2023-02-09	10.850	11.100	10.850	11.000	9.804	2,239
2023-02-08	10.850	10.950	10.650	10.800	9.626	8,007
2023-02-07	10.600	10.900	10.450	10.900	9.715	5,084
2023-02-06	10.450	10.550	10.400	10.550	9.403	2,202
2023-02-03	10.300	10.400	10.200	10.400	9.269	132,144
2023-02-02	10.300	10.500	10.200	10.300	9.180	72,432
2023-02-01	10.500	10.500	10.300	10.450	9.314	1,814
2023-01-31	10.350	10.600	10.350	10.600	9.447	864
2023-01-30	10.600	10.600	10.250	10.300	9.180	3,947
2023-01-27	10.600	10.600	10.450	10.600	9.447	1,722
2023-01-26	10.300	10.550	10.300	10.550	9.403	1,345
2023-01-25	10.450	10.450	10.300	10.300	9.180	1,011
2023-01-24	10.150	10.450	10.150	10.450	9.314	4,596
2023-01-23	10.200	10.200	10.050	10.150	9.046	1,938
2023-01-20	9.940	10.200	9.940	10.150	9.046	1,926
2023-01-19	9.960	9.960	9.940	9.940	8.859	1,054
2023-01-18	10.100	10.100	9.960	9.960	8.877	1,478
2023-01-17	10.000	10.000	9.940	10.000	8.913	3,157
2023-01-16	10.150	10.150	9.940	9.940	8.859	3,777
2023-01-13	9.980	10.300	9.980	10.150	9.046	2,842
2023-01-12	10.000	10.000	9.900	9.900	8.824	2,268
2023-01-11	9.940	10.000	9.940	10.000	8.913	832
2023-01-10	10.000	10.000	9.800	9.940	8.859	3,361
2023-01-09	9.940	10.100	9.900	10.000	8.913	4,844
2023-01-05	9.880	10.000	9.840	9.960	8.877	1,841
2023-01-04	9.940	10.100	9.920	9.920	8.841	1,599
2023-01-03	10.000	10.100	9.840	9.940	8.859	3,135
2023-01-02	10.200	10.200	9.900	10.000	8.913	7,317
2022-12-30	10.000	10.300	9.800	10.200	9.091	14,451
2022-12-29	10.050	10.150	9.980	10.000	8.913	3,211
2022-12-28	10.250	10.300	10.050	10.100	9.002	6,215
2022-12-27	10.300	10.400	10.250	10.250	9.136	2,811
2022-12-23	10.400	10.400	10.250	10.400	9.269	1,732
2022-12-22	10.450	10.450	10.250	10.400	9.269	2,985

← NewerPage 16 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.