Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	16.050	16.550	15.950	16.300	15.938	28,499
2025-08-07	16.150	16.150	15.850	16.050	15.693	10,523
2025-08-06	16.400	16.400	15.850	15.950	15.595	13,151
2025-08-05	16.500	16.600	16.200	16.350	15.987	5,356
2025-08-04	17.250	17.250	16.500	16.550	16.182	1,417
2025-08-01	17.100	17.200	16.800	16.850	16.475	3,369
2025-07-31	17.100	17.300	17.100	17.100	16.720	1,682
2025-07-30	17.000	17.150	17.000	17.050	16.671	2,460
2025-07-29	17.100	17.300	16.850	16.850	16.475	7,279
2025-07-28	17.200	17.500	17.050	17.050	16.671	5,838
2025-07-25	16.750	16.950	16.600	16.850	16.475	4,521
2025-07-24	16.900	17.000	16.750	16.800	16.427	5,526
2025-07-23	16.450	17.000	16.450	16.650	16.280	9,328
2025-07-22	16.450	16.450	16.100	16.300	15.938	9,753
2025-07-21	16.100	16.350	15.950	16.350	15.987	4,096
2025-07-18	16.050	16.100	15.800	16.100	15.742	7,480
2025-07-17	15.800	16.050	15.650	16.050	15.693	7,900
2025-07-16	15.800	15.800	15.600	15.800	15.449	2,762
2025-07-15	15.850	15.850	15.500	15.800	15.449	4,163
2025-07-14	15.800	15.950	15.400	15.750	15.400	3,907
2025-07-11	15.800	15.900	15.600	15.800	15.449	2,577
2025-07-10	16.000	16.000	15.550	15.550	15.204	2,095
2025-07-09	15.750	15.750	15.450	15.450	15.107	2,574
2025-07-08	15.300	15.500	15.100	15.500	15.155	7,819
2025-07-07	15.250	15.350	15.150	15.250	14.911	4,827
2025-07-04	15.150	15.150	14.900	15.050	14.715	1,599
2025-07-03	15.300	15.400	15.050	15.100	14.764	6,624
2025-07-02	15.000	15.200	14.800	15.100	14.764	3,940
2025-07-01	15.000	15.000	14.600	14.750	14.422	6,912
2025-06-30	14.750	14.900	14.600	14.800	14.471	10,932
2025-06-27	14.500	14.650	14.500	14.500	14.178	1,699
2025-06-26	14.600	14.600	14.350	14.350	14.031	1,085
2025-06-25	14.500	14.600	14.300	14.600	14.275	3,703
2025-06-24	14.500	14.750	14.300	14.500	14.178	3,786
2025-06-23	14.500	14.500	14.100	14.250	13.933	6,872
2025-06-19	14.550	14.650	14.450	14.500	14.178	3,282
2025-06-18	14.650	14.700	14.400	14.400	14.080	1,343
2025-06-17	14.500	14.700	14.500	14.700	14.373	1,055
2025-06-16	14.450	14.650	14.400	14.400	14.080	2,982
2025-06-13	14.700	14.700	14.300	14.400	14.080	3,232
2025-06-12	14.650	14.750	14.650	14.650	14.324	568
2025-06-11	14.700	14.700	14.500	14.700	14.373	3,290
2025-06-10	14.750	14.750	14.600	14.700	14.373	2,098
2025-06-09	14.950	15.000	14.750	14.750	14.422	929
2025-06-06	14.650	14.750	14.650	14.700	14.373	2,364
2025-06-05	14.650	14.650	14.500	14.500	14.178	3,138
2025-06-04	14.650	14.800	14.650	14.650	14.324	2,359
2025-06-03	14.700	15.100	14.450	14.700	14.373	7,618
2025-06-02	14.800	14.800	14.400	14.650	14.324	11,058
2025-05-30	14.850	15.000	14.600	14.600	14.275	5,456
2025-05-28	15.000	15.100	14.850	14.850	14.520	1,300
2025-05-27	14.900	15.100	14.900	15.000	14.667	1,499
2025-05-26	15.050	15.150	15.000	15.000	14.667	1,164
2025-05-23	14.950	15.200	14.850	14.950	14.618	1,748
2025-05-22	15.000	15.000	14.800	14.950	14.618	4,079
2025-05-21	15.100	15.250	14.900	14.900	14.569	5,249
2025-05-20	15.300	15.600	15.100	15.100	14.764	6,002
2025-05-19	15.600	15.600	15.100	15.250	14.911	2,376
2025-05-16	15.400	15.750	15.400	15.450	15.107	1,954
2025-05-15	15.800	15.800	15.300	15.300	14.960	4,685

← NewerPage 6 of 21 · 1,257 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.