Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	10.450	10.500	10.450	10.450	9.314	463
2022-12-20	10.450	10.700	10.450	10.500	9.358	3,529
2022-12-19	10.700	10.700	10.500	10.500	9.358	2,637
2022-12-16	10.700	10.700	10.450	10.700	9.537	1,202
2022-12-15	10.750	10.750	10.600	10.750	9.581	1,802
2022-12-14	10.750	10.750	10.600	10.750	9.581	1,154
2022-12-13	10.600	10.750	10.600	10.750	9.581	12,248
2022-12-12	10.600	10.700	10.400	10.650	9.492	6,021
2022-12-09	10.550	10.600	10.400	10.500	9.358	1,925
2022-12-08	10.400	10.650	10.350	10.500	9.358	1,292
2022-12-07	10.350	10.550	10.150	10.550	9.403	1,972
2022-12-05	10.400	10.700	10.400	10.700	9.537	680
2022-12-02	11.000	11.000	10.400	10.700	9.537	5,141
2022-12-01	10.950	10.950	10.750	10.850	9.670	3,922
2022-11-30	10.800	10.900	10.650	10.750	9.581	6,022
2022-11-29	10.750	10.850	10.600	10.800	9.626	2,089
2022-11-28	10.850	10.850	10.550	10.750	9.581	516
2022-11-25	10.650	10.850	10.600	10.750	9.581	12,814
2022-11-24	10.400	10.850	10.250	10.650	9.492	5,876
2022-11-23	10.700	10.800	10.450	10.650	9.492	1,817
2022-11-22	10.900	10.900	10.650	10.800	9.626	1,588
2022-11-21	10.950	10.950	10.800	10.850	9.670	1,140
2022-11-18	11.050	11.100	10.600	10.800	9.626	18,319
2022-11-17	11.350	11.400	11.050	11.250	10.027	7,336
2022-11-16	11.250	11.550	11.000	11.200	9.982	8,082
2022-11-15	11.600	11.600	11.200	11.300	10.071	8,059
2022-11-14	11.350	11.450	11.200	11.400	10.161	7,157
2022-11-11	11.150	11.600	11.050	11.250	10.027	29,621
2022-11-10	11.000	11.300	10.900	10.950	9.759	87,090
2022-11-09	10.600	10.700	10.500	10.500	9.358	9,483
2022-11-08	10.100	10.550	10.050	10.450	9.314	10,000
2022-11-07	10.000	10.200	9.980	10.200	9.091	6,964
2022-11-04	9.980	10.000	9.640	10.000	8.913	5,653
2022-11-03	10.200	10.200	9.980	9.980	8.895	121
2022-11-02	9.800	10.000	9.640	9.980	8.895	2,534
2022-11-01	10.200	10.200	9.620	9.980	8.895	5,567
2022-10-31	10.050	10.200	9.960	10.200	9.091	6,482
2022-10-28	10.000	10.050	10.000	10.050	8.957	880
2022-10-27	10.050	10.150	9.800	10.050	8.957	3,183
2022-10-26	10.000	10.050	9.820	10.050	8.957	6,996
2022-10-25	9.680	9.960	9.660	9.920	8.841	228
2022-10-24	9.500	9.600	9.500	9.600	8.556	1,400
2022-10-21	9.420	9.460	9.420	9.460	8.431	731
2022-10-20	9.600	9.600	9.040	9.420	8.396	1,202
2022-10-19	9.340	9.600	9.000	9.600	8.556	3,021
2022-10-18	9.220	9.320	9.220	9.320	8.307	1,333
2022-10-17	8.880	9.360	8.880	9.020	8.039	1,989
2022-10-14	8.740	8.980	8.740	8.880	7.915	1,687
2022-10-13	8.600	8.940	8.480	8.480	7.558	567
2022-10-12	8.640	8.800	8.640	8.800	7.843	668
2022-10-11	9.000	9.000	8.500	8.580	7.647	4,892
2022-10-10	9.040	9.040	8.900	9.000	8.021	447
2022-10-07	9.040	9.400	9.040	9.060	8.075	1,530
2022-10-06	9.100	9.500	9.100	9.300	8.289	22,405
2022-10-05	9.160	9.280	9.040	9.100	8.111	805
2022-10-04	8.860	9.500	8.860	9.320	8.307	6,246
2022-10-03	9.000	9.000	8.760	8.900	7.932	3,015
2022-09-30	8.280	9.000	8.280	8.820	7.861	13,869
2022-09-29	8.160	8.300	7.500	8.280	7.380	20,671
2022-09-28	8.400	8.400	7.920	8.120	7.237	4,898

← NewerPage 17 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.