Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.450	14.450	14.150	14.400	14.400	4,097
2026-07-24	14.250	14.450	14.150	14.150	14.150	365
2026-07-23	14.500	14.500	14.100	14.200	14.200	1,251
2026-07-22	14.500	14.700	14.400	14.400	14.400	1,751
2026-07-21	14.400	14.400	14.150	14.250	14.250	1,289
2026-07-20	14.700	14.700	14.500	14.500	14.500	548
2026-07-17	14.750	14.750	14.500	14.600	14.600	1,683
2026-07-16	14.100	14.800	14.050	14.800	14.800	2,372
2026-07-15	13.600	14.500	13.600	14.500	14.500	12,649
2026-07-14	14.550	14.600	13.500	13.500	13.500	6,570
2026-07-13	14.550	14.600	14.450	14.450	14.450	724
2026-07-10	14.600	14.600	14.400	14.600	14.600	234
2026-07-09	14.300	14.550	14.250	14.550	14.550	2,470
2026-07-08	14.350	14.350	14.200	14.350	14.350	998
2026-07-07	14.300	14.550	14.250	14.500	14.500	1,485
2026-07-06	14.450	14.550	14.300	14.500	14.500	2,321
2026-07-03	14.550	14.600	14.400	14.500	14.500	656
2026-07-02	14.700	14.750	14.450	14.450	14.450	4,060
2026-07-01	14.950	14.950	14.500	14.500	14.500	2,468
2026-06-30	15.000	15.000	14.850	14.950	14.950	425
2026-06-29	15.100	15.150	14.850	15.000	15.000	230
2026-06-26	14.600	15.000	14.600	15.000	15.000	3,460
2026-06-25	14.700	14.900	14.600	14.650	14.650	1,744
2026-06-24	14.650	14.700	14.400	14.650	14.650	1,964
2026-06-23	14.500	14.700	14.450	14.650	14.650	652
2026-06-22	14.800	14.800	14.450	14.750	14.750	1,773
2026-06-18	14.400	14.750	14.400	14.550	14.550	5,089
2026-06-17	14.650	14.750	14.650	14.650	14.650	1,773
2026-06-16	14.900	14.900	14.700	14.750	14.750	4,071
2026-06-15	14.950	15.200	14.950	14.950	14.950	2,335
2026-06-12	15.000	15.100	14.850	14.900	14.900	2,344
2026-06-11	15.000	15.100	14.850	14.900	14.900	1,418
2026-06-10	14.950	14.950	14.850	14.900	14.900	757
2026-06-09	15.000	15.000	14.850	15.000	15.000	4,428
2026-06-08	15.500	15.500	14.950	15.000	15.000	5,838
2026-06-05	15.650	15.650	15.450	15.600	15.600	1,684
2026-06-04	16.400	16.400	15.650	15.700	15.700	1,627
2026-06-03	15.700	16.350	15.400	16.250	16.250	6,783
2026-06-02	15.350	16.200	15.000	16.200	16.200	14,033
2026-06-01	15.850	15.850	15.450	15.650	15.650	1,237
2026-05-29	15.850	15.850	15.500	15.750	15.750	2,422
2026-05-28	15.600	15.800	15.450	15.700	15.700	11,903
2026-05-27	15.800	15.800	15.450	15.750	15.750	2,449
2026-05-26	15.550	15.850	15.550	15.750	15.750	3,763
2026-05-25	15.450	15.650	15.300	15.450	15.450	13,367
2026-05-22	15.200	15.350	15.100	15.300	15.300	22,250
2026-05-21	15.100	15.250	15.100	15.150	15.150	2,333
2026-05-20	15.100	15.500	15.100	15.200	15.200	7,534
2026-05-19	14.950	15.250	14.950	15.100	15.100	1,093
2026-05-18	15.050	15.250	14.850	15.250	15.250	7,497
2026-05-15	14.900	15.200	14.900	15.000	15.000	3,132
2026-05-13	15.700	15.800	14.550	14.900	14.900	17,393
2026-05-12	15.050	15.300	15.000	15.150	15.150	4,150
2026-05-11	14.600	15.100	14.600	15.100	15.100	4,555
2026-05-08	14.800	14.800	14.550	14.550	14.550	1,821
2026-05-07	14.650	14.900	14.550	14.700	14.700	4,896
2026-05-06	14.600	14.600	14.300	14.300	14.300	1,375
2026-05-05	14.550	14.600	14.350	14.350	14.350	12,951
2026-05-04	14.600	14.700	14.350	14.550	14.550	2,593
2026-04-30	14.550	14.750	14.450	14.550	14.550	419

← NewerPage 2 of 3 · 128 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.