Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	15.250	15.900	15.100	15.700	15.351	18,096
2025-05-13	14.700	15.250	14.650	15.200	14.862	9,035
2025-05-12	14.250	14.700	14.250	14.450	14.129	5,760
2025-05-09	14.650	14.650	14.250	14.250	13.933	1,093
2025-05-08	14.600	14.600	14.450	14.500	14.178	355
2025-05-07	14.450	14.650	14.450	14.500	14.178	4,648
2025-05-06	14.840	14.840	14.450	14.450	14.129	3,234
2025-05-05	14.848	14.848	14.446	14.550	14.227	5,854
2025-05-02	14.702	14.882	14.680	14.700	14.373	7,701
2025-04-30	14.800	14.800	14.500	14.624	14.299	4,696
2025-04-29	13.610	14.782	13.600	14.640	14.315	18,749
2025-04-28	13.596	13.748	13.522	13.600	13.298	3,850
2025-04-25	13.616	13.736	13.598	13.598	13.296	1,006
2025-04-24	13.948	13.950	13.554	13.950	13.640	1,677
2025-04-23	13.860	13.950	13.450	13.950	13.640	2,423
2025-04-22	13.422	13.610	13.250	13.432	13.133	2,586
2025-04-17	13.816	13.816	13.342	13.342	13.045	3,684
2025-04-16	13.956	13.956	13.600	13.600	13.298	789
2025-04-15	13.830	13.896	13.604	13.684	13.380	2,205
2025-04-14	13.648	13.900	13.554	13.560	13.259	3,440
2025-04-11	13.820	13.998	13.530	13.650	13.347	1,282
2025-04-10	14.350	14.478	13.864	14.002	13.397	2,647
2025-04-09	13.602	13.604	13.010	13.398	12.820	3,784
2025-04-08	14.000	14.000	13.600	13.760	13.166	12,051
2025-04-07	12.698	13.102	12.352	13.098	12.532	10,666
2025-04-04	13.650	13.650	12.850	12.900	12.343	7,574
2025-04-03	13.850	14.000	13.450	13.650	13.061	4,931
2025-04-02	14.000	14.000	13.850	14.000	13.396	934
2025-04-01	14.150	14.150	13.900	14.050	13.443	1,953
2025-03-31	13.900	14.300	13.850	14.300	13.683	6,717
2025-03-28	13.850	14.200	13.850	13.850	13.252	1,483
2025-03-27	14.000	14.050	13.800	13.800	13.204	977
2025-03-26	14.500	14.600	13.900	14.050	13.443	3,767
2025-03-25	14.250	14.250	14.250	14.250	13.635	411
2025-03-24	14.200	14.350	14.050	14.250	13.635	1,168
2025-03-21	14.300	14.300	13.850	14.000	13.396	4,059
2025-03-20	14.500	14.500	14.050	14.050	13.443	1,828
2025-03-19	14.650	14.650	14.350	14.450	13.826	2,118
2025-03-18	14.650	14.850	14.600	14.600	13.970	1,130
2025-03-17	14.550	14.800	14.500	14.600	13.970	1,930
2025-03-14	14.750	14.950	14.650	14.650	14.017	1,099
2025-03-13	15.050	15.150	14.850	14.950	14.304	2,832
2025-03-12	14.650	15.050	14.650	15.050	14.400	2,119
2025-03-11	14.900	14.900	14.600	14.650	14.017	608
2025-03-10	14.450	14.950	14.450	14.850	14.209	3,596
2025-03-07	14.650	14.650	14.400	14.400	13.778	784
2025-03-06	14.350	14.600	14.250	14.500	13.874	2,935
2025-03-05	14.250	14.350	14.250	14.350	13.730	348
2025-03-04	14.350	14.450	14.050	14.250	13.635	2,845
2025-03-03	14.500	14.550	14.300	14.300	13.683	4,253
2025-02-28	14.350	14.650	14.300	14.450	13.826	2,303
2025-02-27	14.400	14.500	14.200	14.350	13.730	2,042
2025-02-26	14.450	14.500	14.150	14.500	13.874	3,990
2025-02-25	14.650	14.650	14.400	14.400	13.778	1,542
2025-02-24	14.550	14.700	14.550	14.650	14.017	824
2025-02-21	14.400	14.650	14.350	14.550	13.922	2,105
2025-02-20	14.500	14.550	14.300	14.350	13.730	3,016
2025-02-19	14.700	14.950	14.350	14.400	13.778	4,780
2025-02-18	14.700	14.700	14.550	14.600	13.970	1,076
2025-02-17	14.600	15.100	14.500	14.700	14.065	4,328

← NewerPage 7 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.