Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	16.200	16.200	15.600	15.600	13.904	173
2022-07-04	16.350	16.850	15.550	15.550	13.859	1,102
2022-07-01	16.950	17.000	16.950	16.950	15.107	207
2022-06-30	16.200	17.000	15.800	17.000	15.152	2,605
2022-06-29	16.350	16.350	16.000	16.000	14.260	453
2022-06-28	16.250	16.300	16.050	16.050	14.305	1,270
2022-06-27	16.200	16.750	16.100	16.750	14.929	980
2022-06-23	16.450	16.600	15.850	15.850	14.127	562
2022-06-22	16.800	17.800	15.700	17.800	15.865	3,153
2022-06-21	16.600	16.800	16.500	16.800	14.973	1,738
2022-06-20	16.900	16.900	16.850	16.850	15.018	130
2022-06-17	17.200	17.200	16.800	16.800	14.973	821
2022-06-16	17.550	17.550	16.800	17.050	15.196	3,630
2022-06-15	16.950	17.450	16.950	17.000	15.152	687
2022-06-14	17.200	17.400	16.900	16.900	15.062	1,777
2022-06-13	17.000	17.250	17.000	17.200	15.330	1,435
2022-06-10	16.800	17.200	16.800	17.200	15.330	2,054
2022-06-09	17.200	17.200	16.500	16.800	14.973	2,384
2022-06-08	17.250	17.250	16.550	17.250	15.374	2,407
2022-06-07	16.850	17.000	16.500	16.500	14.706	404
2022-06-06	16.600	17.450	16.600	16.700	14.884	830
2022-06-03	16.600	16.600	16.500	16.600	14.795	879
2022-06-02	16.900	16.900	16.800	16.850	15.018	1,453
2022-06-01	17.100	17.100	16.900	16.900	15.062	449
2022-05-31	17.300	17.300	17.000	17.100	15.241	2,364
2022-05-30	16.800	17.500	16.800	17.250	15.374	1,206
2022-05-27	16.850	16.900	16.800	16.900	15.062	557
2022-05-25	17.100	17.150	16.900	16.900	15.062	1,359
2022-05-24	17.200	17.200	17.150	17.150	15.285	110
2022-05-23	17.250	17.650	16.850	17.650	15.731	30,330
2022-05-20	17.450	18.000	17.300	17.400	15.508	151
2022-05-19	17.800	18.000	16.950	17.100	15.241	3,078
2022-05-18	18.150	18.200	17.700	17.700	15.775	269
2022-05-17	18.000	18.250	17.600	18.000	16.043	35,414
2022-05-16	18.850	18.850	18.000	18.000	16.043	2,388
2022-05-13	18.000	18.550	18.000	18.100	16.132	50,325
2022-05-12	18.700	19.300	18.000	18.000	16.043	4,467
2022-05-11	18.250	19.000	18.250	18.950	16.890	7,759
2022-05-10	18.500	18.650	18.000	18.500	16.489	2,871
2022-05-09	18.400	18.450	18.000	18.450	16.444	1,707
2022-05-06	18.650	18.800	18.500	18.650	16.622	5,106
2022-05-05	18.650	19.000	18.400	18.800	16.756	15,703
2022-05-04	18.950	18.950	18.650	18.900	16.845	9,441
2022-05-03	19.000	19.150	18.650	18.650	16.622	3,526
2022-05-02	20.300	20.300	16.850	18.300	16.310	7,768
2022-04-29	18.950	18.950	18.600	18.650	16.622	812
2022-04-28	19.500	19.800	18.850	18.950	16.890	1,201
2022-04-27	19.000	19.350	18.600	18.950	16.890	3,895
2022-04-26	19.650	20.200	19.050	19.250	17.157	2,160
2022-04-25	19.850	19.850	19.500	19.650	17.513	419
2022-04-22	20.300	20.300	19.950	20.000	17.825	904
2022-04-21	20.100	20.800	20.100	20.300	18.093	5,538
2022-04-20	20.500	20.600	20.400	20.600	18.360	1,819
2022-04-19	20.700	20.800	20.400	20.400	18.182	2,411
2022-04-14	21.300	21.600	21.300	21.300	18.984	7
2022-04-13	21.900	22.000	21.300	21.300	18.663	842
2022-04-12	21.400	21.600	20.800	20.900	18.313	1,280
2022-04-11	21.900	21.900	20.600	21.800	19.101	906
2022-04-08	21.700	22.000	21.300	21.300	18.663	1,193
2022-04-07	21.000	21.500	20.900	21.000	18.400	1,562

← NewerPage 19 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.