Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.900	14.950	14.300	14.550	14.550	7,541
2026-04-28	14.700	15.250	14.700	14.850	14.850	1,226
2026-04-27	14.400	15.200	14.400	14.700	14.700	4,808
2026-04-24	15.000	15.200	14.800	14.950	14.950	3,788
2026-04-23	14.350	15.150	14.050	15.000	15.000	6,258
2026-04-22	14.550	14.550	14.350	14.350	14.350	1,942
2026-04-21	14.800	14.800	14.500	14.500	14.500	1,222
2026-04-20	15.500	15.500	14.750	14.800	14.800	2,787
2026-04-17	14.350	15.650	14.100	15.650	15.650	3,433
2026-04-16	14.450	14.600	14.150	14.150	14.150	3,817
2026-04-15	14.100	14.500	14.050	14.500	14.500	1,337
2026-04-14	14.250	14.400	14.100	14.400	14.250	1,685
2026-04-13	14.600	14.600	14.100	14.250	14.102	16,744
2026-04-10	14.400	14.600	14.300	14.600	14.448	10,832
2026-04-09	13.900	14.400	13.900	14.300	14.151	9,177
2026-04-08	13.550	14.150	13.550	14.150	14.003	5,771
2026-04-07	13.550	13.600	13.200	13.200	13.063	4,460
2026-04-02	13.500	13.650	13.400	13.550	13.409	5,372
2026-04-01	13.550	13.750	13.450	13.450	13.310	25,202
2026-03-31	14.050	14.050	13.400	13.450	13.310	4,201
2026-03-30	13.650	13.650	13.400	13.500	13.359	5,452
2026-03-27	13.750	13.800	13.700	13.700	13.557	2,551
2026-03-26	14.050	14.050	13.750	13.800	13.656	1,822
2026-03-25	14.150	14.150	13.700	14.000	13.854	33,982
2026-03-24	14.350	14.350	13.800	13.950	13.805	4,740
2026-03-23	14.200	14.250	13.450	14.150	14.003	21,957
2026-03-20	14.950	14.950	14.200	14.250	14.102	6,646
2026-03-19	15.000	15.150	14.700	14.800	14.646	3,787
2026-03-18	15.050	15.250	14.950	15.050	14.893	1,104
2026-03-17	14.650	15.100	14.650	15.100	14.943	2,619
2026-03-16	14.850	15.000	14.650	14.800	14.646	2,879
2026-03-13	15.300	15.300	14.850	14.850	14.695	3,045
2026-03-12	15.000	15.550	14.550	15.550	15.388	7,028
2026-03-11	15.150	15.200	14.550	14.550	14.398	5,424
2026-03-10	15.200	15.400	15.100	15.100	14.943	5,138
2026-03-09	15.550	15.550	14.900	14.950	14.794	6,201
2026-03-06	15.650	15.750	15.500	15.500	15.339	2,961
2026-03-05	15.750	15.750	15.500	15.650	15.487	3,934
2026-03-04	15.500	15.750	15.500	15.700	15.537	1,499
2026-03-03	15.500	15.600	15.300	15.350	15.190	11,405
2026-03-02	15.900	15.900	15.500	15.550	15.388	1,909
2026-02-27	15.250	15.550	15.100	15.400	15.240	7,976
2026-02-26	15.050	15.250	15.050	15.250	15.091	2,045
2026-02-25	14.950	15.250	14.800	15.150	14.992	2,674
2026-02-24	15.050	15.200	14.800	14.950	14.794	3,031
2026-02-23	15.350	15.350	14.900	15.050	14.893	9,563
2026-02-20	15.550	15.650	15.300	15.300	15.141	7,228
2026-02-19	15.500	15.750	15.450	15.550	15.388	1,353
2026-02-18	15.450	15.550	15.300	15.500	15.339	202,704
2026-02-17	15.750	15.750	15.200	15.200	15.042	6,243
2026-02-16	15.950	16.150	15.600	15.650	15.487	6,268
2026-02-13	15.750	16.100	14.400	16.000	15.833	33,547
2026-02-12	17.000	17.100	16.850	16.900	16.724	2,226
2026-02-11	17.200	17.200	16.850	17.000	16.823	1,241
2026-02-10	17.000	17.200	16.700	17.200	17.021	3,178
2026-02-09	16.950	17.000	16.800	16.950	16.773	802
2026-02-06	16.800	16.950	16.800	16.950	16.773	370
2026-02-05	17.000	17.250	16.600	16.800	16.625	3,541
2026-02-04	17.350	17.350	17.000	17.000	16.823	2,311
2026-02-03	17.300	17.300	17.100	17.200	17.021	1,349

← NewerPage 3 of 21 · 1,258 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.