Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.550	16.650	16.300	16.650	16.477	4,238
2025-10-30	16.450	16.600	16.400	16.450	16.279	2,179
2025-10-29	16.350	16.600	16.150	16.500	16.328	12,382
2025-10-28	16.750	16.750	16.100	16.100	15.932	3,968
2025-10-27	16.350	16.750	16.350	16.500	16.328	5,756
2025-10-24	16.400	16.450	16.050	16.250	16.081	131,511
2025-10-23	16.950	16.950	16.050	16.100	15.932	205,844
2025-10-22	16.400	17.200	16.400	16.750	16.378	10,796
2025-10-21	16.000	16.300	16.000	16.050	15.693	2,966
2025-10-20	15.900	16.000	15.750	15.900	15.547	2,607
2025-10-17	15.900	16.000	15.600	15.900	15.547	2,231
2025-10-16	15.850	16.050	15.800	15.900	15.547	759
2025-10-15	15.750	16.050	15.750	15.750	15.400	3,418
2025-10-14	15.400	15.800	15.300	15.700	15.351	2,148
2025-10-13	15.400	15.600	15.350	15.550	15.204	1,688
2025-10-10	15.550	15.700	15.250	15.250	14.911	3,378
2025-10-09	16.000	16.000	15.500	15.500	15.155	2,899
2025-10-08	15.900	16.000	15.750	15.800	15.449	883
2025-10-07	15.850	15.950	15.600	15.700	15.351	2,571
2025-10-06	16.150	16.350	15.850	15.900	15.547	2,723
2025-10-03	16.150	16.250	16.100	16.100	15.742	2,348
2025-10-02	15.750	16.500	15.700	16.250	15.889	4,885
2025-10-01	15.500	15.750	14.900	15.750	15.400	7,339
2025-09-30	15.500	15.500	15.400	15.400	15.058	3,674
2025-09-29	16.150	16.200	15.450	15.450	15.107	13,158
2025-09-26	16.550	16.550	16.050	16.100	15.742	11,807
2025-09-25	16.550	16.700	16.500	16.550	16.182	2,401
2025-09-24	16.750	16.750	16.500	16.500	16.133	102,154
2025-09-23	16.800	16.800	16.650	16.650	16.280	252,865
2025-09-22	16.650	16.750	16.600	16.700	16.329	1,432
2025-09-19	16.650	16.700	16.500	16.600	16.231	1,991
2025-09-18	16.800	16.800	16.450	16.600	16.231	1,475
2025-09-17	16.800	16.800	16.650	16.800	16.427	4,607
2025-09-16	16.750	16.850	16.500	16.800	16.427	5,876
2025-09-15	16.650	17.000	16.400	16.400	16.035	3,517
2025-09-12	16.500	16.550	16.250	16.400	16.035	1,459
2025-09-11	16.350	16.550	16.300	16.500	16.133	2,786
2025-09-10	16.350	16.600	16.200	16.300	15.938	4,180
2025-09-09	16.350	16.400	16.050	16.100	15.742	6,103
2025-09-08	16.000	16.500	16.000	16.200	15.840	2,392
2025-09-05	16.350	16.500	15.950	15.950	15.595	9,033
2025-09-04	16.650	16.650	16.200	16.300	15.938	3,139
2025-09-03	16.900	16.900	16.400	16.400	16.035	3,563
2025-09-02	16.950	16.950	16.600	16.600	16.231	1,811
2025-09-01	16.800	17.150	16.700	16.750	16.378	16,997
2025-08-29	16.650	16.850	16.500	16.700	16.329	6,773
2025-08-28	16.750	17.000	16.300	16.350	15.987	12,830
2025-08-27	17.000	17.000	16.500	16.700	16.329	5,738
2025-08-26	16.700	16.800	16.400	16.600	16.231	8,843
2025-08-25	16.050	16.800	16.050	16.700	16.329	4,979
2025-08-22	16.350	16.500	16.100	16.100	15.742	4,620
2025-08-21	16.800	16.800	16.200	16.300	15.938	9,346
2025-08-20	16.950	17.100	16.800	16.800	16.427	1,094
2025-08-19	17.150	17.150	16.950	16.950	16.573	1,234
2025-08-18	17.400	17.400	16.850	17.000	16.622	3,918
2025-08-15	17.150	17.250	16.700	16.700	16.329	2,963
2025-08-14	17.300	17.300	17.100	17.150	16.769	299,606
2025-08-13	17.000	17.000	16.650	16.900	16.524	3,433
2025-08-12	16.750	16.950	16.650	16.900	16.524	2,811
2025-08-11	16.350	16.900	16.300	16.550	16.182	5,967

← NewerPage 5 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.