Relais Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	13.400	13.750	13.400	13.400	12.821	1,170
2024-11-18	13.800	13.800	13.450	13.450	12.869	319
2024-11-15	13.700	13.850	13.700	13.800	13.204	2,279
2024-11-14	13.550	13.700	13.250	13.650	13.061	2,833
2024-11-13	13.950	13.950	13.550	13.700	13.108	1,897
2024-11-12	13.950	13.950	13.600	13.600	13.013	1,452
2024-11-11	14.000	14.150	13.850	14.000	13.396	2,980
2024-11-08	14.500	14.500	14.050	14.050	13.443	3,135
2024-11-07	15.100	15.100	14.300	14.500	13.874	4,658
2024-11-06	14.150	14.400	13.950	14.050	13.443	5,391
2024-11-05	13.950	14.000	13.700	14.000	13.396	8,175
2024-11-04	13.750	14.000	13.600	14.000	13.396	3,545
2024-11-01	13.950	14.100	13.750	13.950	13.348	729
2024-10-31	14.100	14.300	13.850	13.950	13.137	2,037
2024-10-30	14.100	14.250	13.800	13.800	12.996	2,516
2024-10-29	14.400	14.500	14.350	14.350	13.514	1,963
2024-10-28	14.650	14.650	14.500	14.500	13.655	806
2024-10-25	14.700	14.800	14.650	14.650	13.796	1,536
2024-10-24	14.850	14.850	14.650	14.650	13.796	796
2024-10-23	14.950	14.950	14.850	14.850	13.985	1,042
2024-10-22	14.900	15.000	14.750	14.800	13.938	962
2024-10-21	14.800	14.800	14.750	14.750	13.891	630
2024-10-18	14.800	15.050	14.800	15.050	14.173	763
2024-10-17	14.650	15.000	14.650	14.800	13.938	573
2024-10-16	14.750	14.950	14.700	14.850	13.985	2,223
2024-10-15	14.900	15.050	14.450	14.450	13.608	2,103
2024-10-14	14.900	15.000	14.900	14.900	14.032	886
2024-10-11	14.850	15.000	14.700	14.850	13.985	1,099
2024-10-10	15.050	15.050	14.750	14.750	13.891	1,241
2024-10-09	14.850	15.050	14.850	15.050	14.173	707
2024-10-08	15.050	15.050	14.800	14.800	13.938	1,321
2024-10-07	15.000	15.050	14.850	15.050	14.173	707
2024-10-04	15.000	15.100	14.900	15.100	14.220	979
2024-10-03	14.950	15.150	14.950	15.050	14.173	2,790
2024-10-02	14.850	15.000	14.850	14.950	14.079	1,461
2024-10-01	15.050	15.150	14.800	14.900	14.032	2,042
2024-09-30	15.100	15.150	15.000	15.000	14.126	600
2024-09-27	15.150	15.150	14.900	15.150	14.267	1,909
2024-09-26	15.050	15.100	14.750	15.100	14.220	3,909
2024-09-25	15.250	15.400	15.100	15.150	14.267	1,279
2024-09-24	15.000	15.200	14.900	15.200	14.314	1,112
2024-09-23	15.100	15.100	15.050	15.050	14.173	754
2024-09-20	14.950	15.150	14.850	15.050	14.173	1,836
2024-09-19	14.550	15.000	14.550	15.000	14.126	1,833
2024-09-18	14.950	14.950	14.400	14.650	13.796	2,619
2024-09-17	14.900	15.000	14.900	14.900	14.032	779
2024-09-16	14.900	14.900	14.900	14.900	14.032	1,365
2024-09-13	15.050	15.050	14.900	14.900	14.032	1,816
2024-09-12	14.700	15.000	14.700	15.000	14.126	776
2024-09-11	14.950	15.150	14.750	15.050	14.173	2,489
2024-09-10	15.000	15.000	14.850	14.850	13.985	1,556
2024-09-09	15.000	15.000	14.700	14.950	14.079	1,488
2024-09-06	14.650	14.750	14.550	14.550	13.702	3,119
2024-09-05	14.900	14.900	14.600	14.600	13.749	2,192
2024-09-04	15.000	15.000	14.750	14.900	14.032	1,121
2024-09-03	15.050	15.100	14.700	15.000	14.126	1,686
2024-09-02	14.950	14.950	14.800	14.950	14.079	1,281
2024-08-30	14.950	15.100	14.750	15.100	14.220	3,782
2024-08-29	14.850	15.000	14.850	15.000	14.126	1,127
2024-08-28	14.900	14.950	14.700	14.850	13.985	3,738

← NewerPage 9 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.