Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	26.500	26.700	26.100	26.100	22.869	1,831
2022-01-11	26.000	26.200	26.000	26.200	22.957	153
2022-01-10	26.100	26.900	25.200	25.700	22.519	1,454
2022-01-07	26.500	27.300	26.000	26.000	22.781	1,443
2022-01-05	26.500	27.700	26.300	27.500	24.096	105,066
2022-01-04	26.500	26.500	26.200	26.200	22.957	1,339
2022-01-03	26.300	26.600	26.100	26.500	23.219	1,487
2021-12-30	25.600	27.000	25.500	26.300	23.044	5,463
2021-12-29	25.000	25.600	24.700	25.600	22.431	1,035
2021-12-28	25.400	25.400	25.000	25.000	21.905	581
2021-12-27	24.500	25.400	24.500	25.400	22.256	1,119
2021-12-23	24.700	25.300	24.700	25.300	22.168	4,891
2021-12-22	24.100	25.000	24.100	24.700	21.642	1,558
2021-12-21	23.900	24.100	23.400	24.000	21.029	5,928
2021-12-20	24.800	24.800	24.000	24.200	21.204	1,220
2021-12-17	25.100	25.300	24.400	24.900	21.818	21,810
2021-12-16	24.800	25.200	24.600	25.200	22.080	6,120
2021-12-15	25.100	25.200	24.000	24.000	21.029	2,592
2021-12-14	25.000	25.600	24.800	24.900	21.818	1,192
2021-12-13	25.200	25.500	25.000	25.500	22.343	2,000
2021-12-10	25.200	25.500	24.700	25.200	22.080	1,663
2021-12-09	25.400	25.600	23.700	25.200	22.080	12,753
2021-12-08	25.400	25.600	24.700	24.900	21.818	10,276
2021-12-07	25.500	25.500	24.500	24.900	21.818	3,596
2021-12-03	25.100	26.000	24.900	25.500	22.343	67,454
2021-12-02	24.500	25.400	24.400	25.100	21.993	2,307
2021-12-01	23.700	25.000	23.700	25.000	21.905	2,032
2021-11-30	23.800	23.900	23.400	23.900	20.941	2,303
2021-11-29	23.600	24.200	23.600	23.800	20.854	2,247
2021-11-26	24.200	24.200	23.600	23.900	20.941	7,041
2021-11-25	25.000	25.300	24.500	24.500	21.467	1,467
2021-11-24	25.000	25.000	24.500	25.000	21.905	1,176
2021-11-23	24.900	25.200	24.900	25.100	21.993	609
2021-11-22	25.200	25.500	24.800	24.900	21.818	2,660
2021-11-19	24.400	25.100	24.300	24.800	21.730	4,858
2021-11-18	25.400	25.400	24.000	24.000	21.029	2,309
2021-11-17	25.200	25.200	24.600	24.600	21.555	299
2021-11-16	24.600	25.500	24.300	24.900	21.818	21,913
2021-11-15	24.900	25.400	24.200	25.100	21.993	833
2021-11-12	25.000	25.000	24.800	24.900	21.818	582
2021-11-11	25.400	25.500	24.200	25.000	21.905	1,312
2021-11-10	24.900	25.500	24.500	25.500	22.343	554
2021-11-09	25.500	25.500	24.400	24.900	21.818	731
2021-11-08	24.600	25.500	23.900	25.300	22.168	791
2021-11-05	25.000	25.300	24.800	25.000	21.905	28,772
2021-11-04	24.700	26.300	24.700	25.200	22.080	31,188
2021-11-03	24.300	24.500	23.400	23.900	20.941	1,097
2021-11-02	23.600	24.900	23.600	24.400	21.379	796
2021-11-01	23.400	24.800	23.400	24.100	21.117	1,825
2021-10-29	24.500	25.500	23.400	23.400	20.503	3,325
2021-10-28	24.300	24.900	23.700	24.500	21.467	636
2021-10-27	24.500	24.500	24.300	24.300	21.292	652
2021-10-26	24.900	25.000	24.500	24.900	21.818	2,069
2021-10-25	26.100	26.100	25.500	25.500	22.343	423
2021-10-22	25.800	26.300	25.700	25.700	22.519	1,360
2021-10-21	24.300	25.800	24.300	25.800	22.606	356
2021-10-20	25.200	25.500	25.100	25.400	22.256	963
2021-10-19	25.800	25.800	25.100	25.300	22.168	636
2021-10-18	25.000	26.300	24.400	26.100	22.869	3,731
2021-10-15	25.400	26.400	24.300	24.300	21.292	2,733

← NewerPage 21 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.