Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-14	14.350	14.650	14.350	14.450	13.826	6,351
2025-02-13	13.550	14.750	13.550	14.100	13.491	8,042
2025-02-12	13.000	13.050	12.850	12.900	12.343	2,339
2025-02-11	13.000	13.000	12.900	12.900	12.343	89
2025-02-10	13.000	13.100	12.750	13.100	12.534	3,417
2025-02-07	12.950	13.350	12.950	13.000	12.439	1,757
2025-02-06	12.750	12.950	12.600	12.950	12.391	1,557
2025-02-05	12.600	12.750	12.500	12.600	12.056	3,554
2025-02-04	13.000	13.000	12.750	12.800	12.247	1,213
2025-02-03	12.500	13.000	12.500	13.000	12.439	2,805
2025-01-31	12.850	13.000	12.850	13.000	12.439	336
2025-01-30	13.000	13.100	12.850	13.100	12.534	692
2025-01-29	12.850	12.950	12.750	12.900	12.343	2,964
2025-01-28	13.000	13.150	12.850	12.850	12.295	2,658
2025-01-27	13.100	13.100	12.750	13.000	12.439	1,003
2025-01-24	12.600	13.000	12.600	13.000	12.439	2,657
2025-01-23	12.800	12.850	12.500	12.500	11.960	3,663
2025-01-22	12.600	12.900	12.600	12.800	12.247	2,174
2025-01-21	12.900	12.900	12.800	12.850	12.295	201
2025-01-20	12.700	12.900	12.600	12.900	12.343	2,669
2025-01-17	12.750	13.000	12.750	12.950	12.391	1,963
2025-01-16	13.250	13.250	12.800	12.800	12.247	1,738
2025-01-15	13.250	13.250	13.200	13.250	12.678	207
2025-01-14	13.250	13.250	13.150	13.150	12.582	376
2025-01-13	13.200	13.250	13.050	13.250	12.678	952
2025-01-10	13.250	13.250	13.150	13.150	12.582	469
2025-01-09	13.250	13.250	13.050	13.050	12.487	404
2025-01-08	13.400	13.400	13.150	13.150	12.582	126
2025-01-07	13.150	13.500	13.150	13.400	12.821	1,591
2025-01-03	13.100	13.550	12.900	13.150	12.582	3,245
2025-01-02	13.250	13.350	13.050	13.100	12.534	981
2024-12-30	13.350	13.350	12.850	13.300	12.726	2,708
2024-12-27	12.550	13.300	12.550	13.200	12.630	2,297
2024-12-23	12.500	13.250	12.450	12.600	12.056	1,796
2024-12-20	12.650	13.000	12.400	13.000	12.439	68,292
2024-12-19	12.600	12.650	12.250	12.350	11.817	333,462
2024-12-18	12.850	12.900	12.600	12.600	12.056	2,172
2024-12-17	12.800	13.000	12.800	12.950	12.391	1,128
2024-12-16	12.950	13.000	12.800	12.950	12.391	845
2024-12-13	13.200	13.300	13.100	13.100	12.534	3,540
2024-12-12	12.850	13.250	12.800	13.050	12.487	11,203
2024-12-11	12.750	13.000	12.750	12.850	12.295	3,454
2024-12-10	12.950	13.200	12.750	12.750	12.199	2,683
2024-12-09	13.050	13.400	12.850	12.900	12.343	4,869
2024-12-05	13.250	13.250	13.000	13.000	12.439	1,170
2024-12-04	13.250	13.250	13.200	13.250	12.678	512
2024-12-03	12.950	13.300	12.850	12.950	12.391	576
2024-12-02	12.950	13.000	12.900	12.950	12.391	407
2024-11-29	13.050	13.100	12.850	13.000	12.439	1,140
2024-11-28	13.000	13.200	12.850	13.200	12.630	4,583
2024-11-27	13.100	13.350	13.000	13.000	12.439	6,242
2024-11-26	13.400	13.400	13.000	13.200	12.630	679
2024-11-25	13.200	13.400	13.200	13.300	12.726	353
2024-11-22	13.350	13.350	13.000	13.150	12.582	2,558
2024-11-21	13.400	13.500	13.250	13.350	12.774	843
2024-11-20	13.450	13.500	13.350	13.350	12.774	1,321

← NewerPage 8 of 22 · 1,264 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.