Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	21.200	21.200	20.900	21.000	18.400	722
2022-04-05	21.200	21.200	20.600	21.200	18.576	819
2022-04-04	21.800	21.800	21.300	21.300	18.663	1,390,072
2022-04-01	20.600	21.300	20.600	21.000	18.400	297
2022-03-31	20.800	20.800	20.600	20.600	18.050	1,289
2022-03-30	20.900	21.000	20.600	20.800	18.225	690
2022-03-29	21.000	21.000	20.900	20.900	18.313	469
2022-03-28	21.300	21.300	21.000	21.000	18.400	550
2022-03-25	20.700	21.400	20.700	21.000	18.400	1,443
2022-03-24	20.600	21.000	20.600	20.700	18.137	2,151
2022-03-23	20.700	20.700	20.500	20.600	18.050	2,460
2022-03-22	20.600	21.000	20.000	21.000	18.400	2,398
2022-03-21	20.800	20.800	19.800	19.800	17.349	1,227
2022-03-18	21.000	21.200	20.600	20.900	18.313	1,734
2022-03-17	21.000	21.000	21.000	21.000	18.400	11
2022-03-16	21.000	21.000	20.600	21.000	18.400	1,209
2022-03-15	20.900	21.000	20.100	21.000	18.400	1,146
2022-03-14	19.600	20.400	19.600	20.300	17.787	1,497
2022-03-11	19.800	20.900	18.550	19.300	16.911	19,637
2022-03-10	20.800	20.800	19.450	19.550	17.130	2,119
2022-03-09	20.600	20.600	20.000	20.000	17.524	2,663
2022-03-08	19.850	21.000	19.050	20.600	18.050	4,440
2022-03-07	21.300	22.000	18.000	19.850	17.393	15,259
2022-03-04	21.400	21.400	20.200	21.000	18.400	5,257
2022-03-03	20.800	22.600	19.450	22.000	19.277	11,344
2022-03-02	21.600	21.800	20.900	21.200	18.576	1,253
2022-03-01	23.500	23.500	20.000	21.200	18.576	2,297
2022-02-28	20.500	21.800	19.800	21.800	19.101	1,494
2022-02-25	19.300	20.600	19.300	20.000	17.524	2,512
2022-02-24	19.900	20.200	19.000	19.250	16.867	3,745
2022-02-23	21.100	22.000	20.400	20.400	17.875	2,182
2022-02-22	19.300	20.800	19.300	20.600	18.050	13,294
2022-02-21	22.000	22.000	20.000	21.300	18.663	6,504
2022-02-18	21.600	22.400	21.600	22.100	19.364	2,384
2022-02-17	22.000	22.900	21.500	21.600	18.926	2,983
2022-02-16	22.800	22.800	22.000	22.000	19.277	726
2022-02-15	21.400	21.800	20.900	21.800	19.101	3,209
2022-02-14	22.100	22.100	20.100	21.400	18.751	5,229
2022-02-11	21.200	22.700	21.200	22.200	19.452	1,008
2022-02-10	23.900	23.900	22.200	22.200	19.452	1,962
2022-02-09	22.600	23.800	21.900	23.800	20.854	3,150
2022-02-08	21.200	23.900	21.000	23.200	20.328	5,839
2022-02-07	21.500	21.600	21.000	21.300	18.663	4,778
2022-02-04	21.700	21.700	21.400	21.600	18.926	2,234
2022-02-03	21.200	22.500	21.200	22.100	19.364	1,907
2022-02-02	22.600	23.000	22.300	22.700	19.890	5,751
2022-02-01	22.700	22.700	22.500	22.700	19.890	806
2022-01-31	23.000	23.000	21.800	22.700	19.890	11,159
2022-01-28	23.000	23.000	22.500	22.900	20.065	912
2022-01-27	23.400	23.500	22.200	23.300	20.416	1,697
2022-01-26	23.500	23.500	23.000	23.100	20.240	831
2022-01-25	21.100	25.500	21.100	23.000	20.153	5,019
2022-01-24	23.300	23.300	20.000	21.100	18.488	9,849
2022-01-21	24.500	24.700	23.000	23.400	20.503	5,853
2022-01-20	24.600	24.800	24.400	24.800	21.730	670
2022-01-19	24.500	25.800	24.200	24.300	21.292	3,005
2022-01-18	26.200	26.300	25.500	25.900	22.694	6,977
2022-01-17	25.500	26.000	25.200	25.300	22.168	761
2022-01-14	25.700	25.700	24.100	24.600	21.555	2,832
2022-01-13	25.400	26.100	25.200	25.700	22.519	2,313

← NewerPage 20 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.