Relais Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.900 | 13.150 | 12.900 | 12.900 | 12.900 | 3,234 |
| 2026-10-15 | 13.150 | 13.150 | 12.600 | 12.900 | 12.900 | 3,425 |
| 2026-10-14 | 12.800 | 13.100 | 12.750 | 12.950 | 12.950 | 1,835 |
| 2026-10-13 | 12.600 | 12.900 | 12.550 | 12.900 | 12.900 | 5,225 |
| 2026-10-12 | 13.000 | 13.000 | 12.600 | 12.600 | 12.600 | 4,819 |
| 2026-10-09 | 12.750 | 13.000 | 12.650 | 12.950 | 12.950 | 4,232 |
| 2026-10-08 | 13.300 | 13.300 | 12.550 | 12.750 | 12.750 | 5,930 |
| 2026-10-07 | 13.150 | 13.350 | 13.100 | 13.100 | 13.100 | 3,062 |
| 2026-10-06 | 13.200 | 13.500 | 13.100 | 13.250 | 13.250 | 3,338 |
| 2026-10-05 | 13.050 | 13.600 | 12.900 | 13.500 | 13.500 | 7,353 |
| 2026-10-02 | 13.250 | 13.250 | 13.000 | 13.100 | 13.100 | 3,250 |
| 2026-10-01 | 13.500 | 13.500 | 13.200 | 13.200 | 13.200 | 7,310 |
| 2026-09-30 | 13.550 | 13.750 | 13.400 | 13.500 | 13.500 | 6,000 |
| 2026-09-29 | 13.650 | 13.650 | 13.400 | 13.550 | 13.550 | 4,531 |
| 2026-09-28 | 13.550 | 13.700 | 13.550 | 13.600 | 13.600 | 1,502 |
| 2026-09-25 | 13.750 | 13.850 | 13.500 | 13.600 | 13.600 | 3,595 |
| 2026-09-24 | 13.900 | 13.900 | 13.700 | 13.750 | 13.750 | 4,418 |
| 2026-09-23 | 14.000 | 14.000 | 13.800 | 13.800 | 13.800 | 3,604 |
| 2026-09-22 | 14.100 | 14.100 | 13.800 | 13.900 | 13.900 | 5,717 |
| 2026-09-21 | 14.100 | 14.200 | 14.000 | 14.150 | 14.150 | 1,638 |
| 2026-09-18 | 14.000 | 14.000 | 13.950 | 14.000 | 14.000 | 1,023 |
| 2026-09-17 | 13.900 | 14.100 | 13.850 | 14.000 | 14.000 | 3,186 |
| 2026-09-16 | 14.000 | 14.000 | 13.900 | 14.000 | 14.000 | 3,187 |
| 2026-09-15 | 14.000 | 14.050 | 13.550 | 13.800 | 13.800 | 4,735 |
| 2026-09-14 | 14.150 | 14.300 | 14.000 | 14.050 | 14.050 | 2,358 |
| 2026-09-11 | 13.900 | 14.400 | 13.900 | 14.050 | 14.050 | 2,812 |
| 2026-09-10 | 14.100 | 14.150 | 13.750 | 13.750 | 13.750 | 6,048 |
| 2026-09-09 | 14.150 | 14.150 | 13.900 | 14.000 | 14.000 | 9,467 |
| 2026-09-08 | 14.350 | 14.450 | 14.100 | 14.100 | 14.100 | 2,018 |
| 2026-09-07 | 14.450 | 14.550 | 14.350 | 14.350 | 14.350 | 6,157 |
| 2026-09-04 | 14.350 | 14.450 | 14.100 | 14.450 | 14.450 | 5,070 |
| 2026-09-03 | 14.450 | 14.450 | 14.250 | 14.450 | 14.450 | 3,148 |
| 2026-09-02 | 14.450 | 14.450 | 14.200 | 14.350 | 14.350 | 1,436 |
| 2026-09-01 | 14.450 | 14.450 | 14.300 | 14.350 | 14.350 | 5,044 |
| 2026-08-31 | 14.450 | 14.650 | 14.250 | 14.450 | 14.450 | 6,086 |
| 2026-08-28 | 14.600 | 14.600 | 14.400 | 14.400 | 14.400 | 2,231 |
| 2026-08-27 | 14.450 | 14.600 | 14.400 | 14.600 | 14.600 | 2,463 |
| 2026-08-26 | 14.500 | 14.550 | 14.450 | 14.450 | 14.450 | 545 |
| 2026-08-25 | 14.500 | 14.600 | 14.450 | 14.500 | 14.500 | 4,410 |
| 2026-08-24 | 14.750 | 14.750 | 14.600 | 14.600 | 14.600 | 6,155 |
| 2026-08-21 | 14.700 | 14.850 | 14.500 | 14.850 | 14.850 | 6,163 |
| 2026-08-20 | 14.700 | 14.750 | 14.550 | 14.550 | 14.550 | 2,252 |
| 2026-08-19 | 14.700 | 14.850 | 14.700 | 14.700 | 14.700 | 5,045 |
| 2026-08-18 | 15.100 | 15.100 | 14.800 | 15.000 | 15.000 | 5,735 |
| 2026-08-17 | 14.950 | 15.100 | 14.800 | 15.000 | 15.000 | 6,468 |
| 2026-08-14 | 15.000 | 15.200 | 14.800 | 15.000 | 15.000 | 14,541 |
| 2026-08-13 | 14.950 | 14.950 | 14.500 | 14.650 | 14.650 | 15,222 |
| 2026-08-12 | 14.700 | 15.150 | 14.700 | 15.150 | 15.150 | 7,317 |
| 2026-08-11 | 14.650 | 14.950 | 14.250 | 14.700 | 14.700 | 6,907 |
| 2026-08-10 | 14.500 | 14.750 | 14.400 | 14.650 | 14.650 | 4,951 |
| 2026-08-07 | 14.200 | 14.650 | 14.150 | 14.500 | 14.500 | 3,339 |
| 2026-08-06 | 14.250 | 14.550 | 14.200 | 14.300 | 14.300 | 10,390 |
| 2026-08-05 | 14.300 | 14.450 | 14.250 | 14.250 | 14.250 | 3,546 |
| 2026-08-04 | 14.800 | 14.900 | 14.250 | 14.250 | 14.250 | 5,642 |
| 2026-08-03 | 14.900 | 14.950 | 14.400 | 14.800 | 14.800 | 5,780 |
| 2026-07-31 | 15.200 | 15.200 | 14.850 | 14.900 | 14.900 | 576 |
| 2026-07-30 | 15.200 | 15.200 | 14.950 | 15.150 | 15.150 | 1,238 |
| 2026-07-29 | 15.150 | 15.200 | 15.000 | 15.000 | 15.000 | 12,565 |
| 2026-07-28 | 14.450 | 15.150 | 14.450 | 15.000 | 15.000 | 11,828 |
| 2026-07-27 | 14.450 | 14.450 | 14.150 | 14.400 | 14.400 | 4,097 |
Page 1 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.