Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.200	17.250	16.950	17.200	17.021	24,655
2026-01-30	17.250	17.350	17.200	17.200	17.021	2,493
2026-01-29	17.150	17.300	17.100	17.200	17.021	2,758
2026-01-28	17.300	17.300	17.100	17.200	17.021	1,285
2026-01-27	17.300	17.300	17.000	17.150	16.971	2,629
2026-01-26	17.450	17.450	17.150	17.200	17.021	2,174
2026-01-23	17.150	17.450	17.000	17.450	17.268	1,833
2026-01-22	17.050	17.200	16.950	17.150	16.971	5,350
2026-01-21	16.600	16.950	16.450	16.700	16.526	3,529
2026-01-20	16.650	16.800	16.450	16.650	16.477	6,042
2026-01-19	17.000	17.000	16.500	16.500	16.328	5,336
2026-01-16	17.550	17.550	17.250	17.250	17.070	914
2026-01-15	17.450	17.700	17.450	17.550	17.367	1,725
2026-01-14	17.800	17.800	17.350	17.550	17.367	1,182
2026-01-13	17.900	17.950	17.700	17.700	17.516	2,417
2026-01-12	17.500	17.750	17.500	17.700	17.516	1,301
2026-01-09	17.250	17.500	17.200	17.400	17.219	1,929
2026-01-08	17.000	17.450	17.000	17.200	17.021	2,820
2026-01-07	17.100	17.200	16.850	17.000	16.823	43,452
2026-01-05	17.100	17.350	17.100	17.200	17.021	1,358
2026-01-02	16.750	17.150	16.750	17.000	16.823	4,959
2025-12-30	16.700	16.900	16.550	16.700	16.526	2,576
2025-12-29	16.600	17.050	16.500	16.650	16.477	3,482
2025-12-23	16.400	16.650	16.400	16.600	16.427	1,564
2025-12-22	16.350	16.650	16.350	16.350	16.180	17,606
2025-12-19	16.350	16.400	16.300	16.400	16.229	4,555
2025-12-18	16.350	16.450	16.350	16.450	16.279	1,845
2025-12-17	16.600	16.650	16.350	16.400	16.229	1,354
2025-12-16	16.600	16.650	16.400	16.550	16.378	1,496
2025-12-15	16.650	16.650	16.350	16.350	16.180	3,141
2025-12-12	16.550	16.650	16.500	16.650	16.477	2,428
2025-12-11	16.500	16.700	16.500	16.600	16.427	1,092
2025-12-10	16.450	16.600	16.400	16.600	16.427	3,472
2025-12-09	16.500	16.700	16.350	16.700	16.526	2,239
2025-12-08	16.750	16.750	16.400	16.550	16.378	1,096
2025-12-05	16.600	16.700	16.450	16.700	16.526	4,102
2025-12-04	16.300	16.600	16.200	16.550	16.378	5,320
2025-12-03	16.350	16.400	16.250	16.250	16.081	763
2025-12-02	16.450	16.450	16.250	16.350	16.180	1,303
2025-12-01	16.450	16.600	16.250	16.400	16.229	3,499
2025-11-28	15.950	16.400	15.900	16.350	16.180	4,569
2025-11-27	16.150	16.150	15.950	16.000	15.833	2,352
2025-11-26	15.750	16.000	15.750	15.900	15.734	5,261
2025-11-25	15.900	16.100	15.700	15.700	15.537	13,414
2025-11-24	16.000	16.000	15.900	15.900	15.734	2,518
2025-11-21	15.950	16.050	15.900	15.900	15.734	5,540
2025-11-20	15.850	16.000	15.750	15.900	15.734	1,729
2025-11-19	15.850	16.150	15.850	15.850	15.685	2,711
2025-11-18	15.950	16.000	15.850	15.900	15.734	4,921
2025-11-17	16.100	16.150	15.850	15.950	15.784	4,132
2025-11-14	16.450	16.450	15.950	16.050	15.883	1,301
2025-11-13	15.950	16.200	15.900	16.200	16.031	2,635
2025-11-12	15.950	16.100	15.950	15.950	15.784	1,907
2025-11-11	15.850	16.050	15.850	16.000	15.833	1,752
2025-11-10	16.000	16.100	15.900	15.900	15.734	3,973
2025-11-07	16.050	16.150	15.950	15.950	15.784	1,102
2025-11-06	16.100	16.100	15.450	16.050	15.883	7,649
2025-11-05	16.150	16.150	15.800	15.850	15.685	4,118
2025-11-04	16.450	16.550	16.100	16.100	15.932	2,016
2025-11-03	16.750	16.750	16.400	16.400	16.229	9,010

← NewerPage 4 of 21 · 1,260 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.