Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.620	8.700	8.480	8.480	7.558	1,510
2022-09-26	9.000	9.000	8.460	8.600	7.665	9,341
2022-09-23	9.360	9.500	8.940	8.940	7.968	3,924
2022-09-22	9.080	9.400	9.020	9.360	8.342	1,931
2022-09-21	9.980	9.980	9.200	9.360	8.342	3,870
2022-09-20	9.760	9.900	9.400	9.460	8.431	7,506
2022-09-19	9.580	9.900	9.500	9.900	8.824	3,197
2022-09-16	9.880	9.880	9.760	9.760	8.699	492
2022-09-15	10.000	10.000	9.800	9.800	8.734	9,047
2022-09-14	10.050	10.050	9.960	10.000	8.913	5,638
2022-09-13	10.250	10.450	9.900	10.200	9.091	24,689
2022-09-12	10.200	10.450	10.100	10.250	9.136	8,988
2022-09-09	10.300	10.300	10.100	10.200	9.091	7,126
2022-09-08	10.300	10.450	10.100	10.300	9.180	2,231
2022-09-07	10.250	10.300	10.000	10.050	8.957	2,733
2022-09-06	10.350	10.500	10.300	10.300	9.180	2,344
2022-09-05	10.750	10.950	10.300	10.700	9.537	2,747
2022-09-02	10.750	10.850	10.750	10.750	9.581	1,274
2022-09-01	10.900	11.000	10.750	10.750	9.581	2,132
2022-08-31	11.150	11.250	10.900	10.900	9.715	6,073
2022-08-30	10.900	11.100	10.800	11.100	9.893	1,880
2022-08-29	11.000	11.250	10.900	11.200	9.982	1,598
2022-08-26	11.200	11.200	11.000	11.000	9.804	1,134
2022-08-25	11.800	11.800	11.000	11.000	9.804	15,242
2022-08-24	11.550	11.800	11.500	11.650	10.383	12,489
2022-08-23	11.950	12.000	11.500	11.500	10.250	377
2022-08-22	12.000	12.100	11.750	11.750	10.472	3,696
2022-08-19	12.250	12.250	11.600	12.000	10.695	5,248
2022-08-18	12.600	12.650	12.000	12.150	10.829	6,163
2022-08-17	12.600	12.650	12.100	12.150	10.829	4,471
2022-08-16	12.300	12.650	12.150	12.600	11.230	3,287
2022-08-15	12.700	12.700	12.150	12.200	10.874	4,680
2022-08-12	12.300	12.900	12.250	12.550	11.185	2,869
2022-08-11	12.400	12.400	12.050	12.200	10.874	3,325
2022-08-10	12.500	12.800	12.400	12.600	11.230	2,535
2022-08-09	13.300	13.450	12.850	12.850	11.453	3,813
2022-08-08	15.900	15.900	13.100	13.250	11.809	24,063
2022-08-05	16.250	16.250	16.000	16.000	14.260	4,512
2022-08-04	16.100	16.400	16.100	16.200	14.439	935
2022-08-03	16.450	16.450	16.450	16.450	14.661	0
2022-08-02	16.200	16.450	15.900	16.450	14.661	1,913
2022-08-01	15.850	16.200	15.850	16.200	14.439	817
2022-07-29	14.900	16.000	14.900	15.850	14.127	3,365
2022-07-28	15.200	15.450	15.050	15.400	13.726	618
2022-07-27	14.600	15.050	14.600	15.050	13.414	2,698
2022-07-26	14.750	14.800	14.700	14.750	13.146	792
2022-07-25	14.950	15.000	14.950	14.950	13.325	953
2022-07-22	15.000	15.350	15.000	15.000	13.369	1,267
2022-07-21	15.100	15.700	14.500	15.000	13.369	3,427
2022-07-20	15.200	15.200	14.950	14.950	13.325	272
2022-07-19	15.150	15.250	14.950	15.000	13.369	865
2022-07-18	15.000	15.000	14.950	14.950	13.325	2,711
2022-07-15	15.050	15.050	14.550	14.550	12.968	724
2022-07-14	14.800	15.050	14.500	14.550	12.968	386
2022-07-13	14.900	14.900	14.750	14.800	13.191	241
2022-07-12	14.600	15.000	14.450	14.850	13.235	3,053
2022-07-11	15.200	15.200	14.600	14.600	13.013	2,465
2022-07-08	15.150	15.300	14.900	14.900	13.280	5,821
2022-07-07	15.600	16.000	14.800	15.150	13.503	4,818
2022-07-06	15.750	16.000	15.750	16.000	14.260	547

← NewerPage 18 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.