Helsinki - Delayed Quote EUR

Relais Group Oyj (RELAIS.HE)

14.25
-0.25
(-1.72%)
At close: May 9 at 6:29:39 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202514.6514.6514.2514.2514.251,093
May 8, 202514.6014.6014.4514.5014.50355
May 7, 202514.4514.6514.4514.5014.504,648
May 6, 202514.8414.8414.4514.4514.453,234
May 5, 202514.8514.8514.4514.5514.555,854
May 2, 202514.7014.8814.6814.7014.707,701
Apr 30, 202514.8014.8014.5014.6214.624,696
Apr 29, 202513.6114.7813.6014.6414.6418,749
Apr 28, 202513.6013.7513.5213.6013.603,850
Apr 25, 202513.6213.7413.6013.6013.601,006
Apr 24, 202513.9513.9513.5513.9513.951,677
Apr 23, 202513.8613.9513.4513.9513.952,423
Apr 22, 202513.4213.6113.2513.4313.432,586
Apr 17, 202513.8213.8213.3413.3413.343,684
Apr 16, 202513.9613.9613.6013.6013.60789
Apr 15, 202513.8313.9013.6013.6813.682,205
Apr 14, 202513.6513.9013.5513.5613.563,440
Apr 11, 2025 0.3 Dividend
Apr 11, 202513.8214.0013.5313.6513.651,282
Apr 10, 202514.3514.4813.8614.0013.702,647
Apr 9, 202513.6013.6013.0113.4013.113,784
Apr 8, 202514.0014.0013.6013.7613.4712,051
Apr 7, 202512.7013.1012.3513.1012.8210,666
Apr 4, 202513.6513.6512.8512.9012.627,574
Apr 3, 202513.8514.0013.4513.6513.364,931
Apr 2, 202514.0014.0013.8514.0013.70934
Apr 1, 202514.1514.1513.9014.0513.751,953
Mar 31, 202513.9014.3013.8514.3013.996,717
Mar 28, 202513.8514.2013.8513.8513.551,483
Mar 27, 202514.0014.0513.8013.8013.50977
Mar 26, 202514.5014.6013.9014.0513.753,767
Mar 25, 202514.2514.2514.2514.2513.94411
Mar 24, 202514.2014.3514.0514.2513.941,168
Mar 21, 202514.3014.3013.8514.0013.704,059
Mar 20, 202514.5014.5014.0514.0513.751,828
Mar 19, 202514.6514.6514.3514.4514.142,118
Mar 18, 202514.6514.8514.6014.6014.291,130
Mar 17, 202514.5514.8014.5014.6014.291,930
Mar 14, 202514.7514.9514.6514.6514.341,099
Mar 13, 202515.0515.1514.8514.9514.632,832
Mar 12, 202514.6515.0514.6515.0514.732,119
Mar 11, 202514.9014.9014.6014.6514.34608
Mar 10, 202514.4514.9514.4514.8514.533,596
Mar 7, 202514.6514.6514.4014.4014.09784
Mar 6, 202514.3514.6014.2514.5014.192,935
Mar 5, 202514.2514.3514.2514.3514.04348
Mar 4, 202514.3514.4514.0514.2513.942,845
Mar 3, 202514.5014.5514.3014.3013.994,253
Feb 28, 202514.3514.6514.3014.4514.142,303
Feb 27, 202514.4014.5014.2014.3514.042,042
Feb 26, 202514.4514.5014.1514.5014.193,990
Feb 25, 202514.6514.6514.4014.4014.091,542
Feb 24, 202514.5514.7014.5514.6514.34824
Feb 21, 202514.4014.6514.3514.5514.242,105
Feb 20, 202514.5014.5514.3014.3514.043,016
Feb 19, 202514.7014.9514.3514.4014.094,780
Feb 18, 202514.7014.7014.5514.6014.291,076
Feb 17, 202514.6015.1014.5014.7014.394,328
Feb 14, 202514.3514.6514.3514.4514.146,351
Feb 13, 202513.5514.7513.5514.1013.808,042
Feb 12, 202513.0013.0512.8512.9012.622,339
Feb 11, 202513.0013.0012.9012.9012.6289
Feb 10, 202513.0013.1012.7513.1012.823,417
Feb 7, 202512.9513.3512.9513.0012.721,757
Feb 6, 202512.7512.9512.6012.9512.671,557
Feb 5, 202512.6012.7512.5012.6012.333,554
Feb 4, 202513.0013.0012.7512.8012.531,213
Feb 3, 202512.5013.0012.5013.0012.722,805
Jan 31, 202512.8513.0012.8513.0012.72336
Jan 30, 202513.0013.1012.8513.1012.82692
Jan 29, 202512.8512.9512.7512.9012.622,964
Jan 28, 202513.0013.1512.8512.8512.572,658
Jan 27, 202513.1013.1012.7513.0012.721,003
Jan 24, 202512.6013.0012.6013.0012.722,657
Jan 23, 202512.8012.8512.5012.5012.233,663
Jan 22, 202512.6012.9012.6012.8012.532,174
Jan 21, 202512.9012.9012.8012.8512.57201
Jan 20, 202512.7012.9012.6012.9012.622,669
Jan 17, 202512.7513.0012.7512.9512.671,963
Jan 16, 202513.2513.2512.8012.8012.531,738
Jan 15, 202513.2513.2513.2013.2512.97207
Jan 14, 202513.2513.2513.1513.1512.87376
Jan 13, 202513.2013.2513.0513.2512.97952
Jan 10, 202513.2513.2513.1513.1512.87469
Jan 9, 202513.2513.2513.0513.0512.77404
Jan 8, 202513.4013.4013.1513.1512.87126
Jan 7, 202513.1513.5013.1513.4013.111,591
Jan 3, 202513.1013.5512.9013.1512.873,245
Jan 2, 202513.2513.3513.0513.1012.82981
Dec 30, 202413.3513.3512.8513.3013.022,708
Dec 27, 202412.5513.3012.5513.2012.922,297
Dec 23, 202412.5013.2512.4512.6012.331,796
Dec 20, 202412.6513.0012.4013.0012.7268,292
Dec 19, 202412.6012.6512.2512.3512.09333,462
Dec 18, 202412.8512.9012.6012.6012.332,172
Dec 17, 202412.8013.0012.8012.9512.671,128
Dec 16, 202412.9513.0012.8012.9512.67845
Dec 13, 202413.2013.3013.1013.1012.823,540
Dec 12, 202412.8513.2512.8013.0512.7711,203
Dec 11, 202412.7513.0012.7512.8512.573,454
Dec 10, 202412.9513.2012.7512.7512.482,683
Dec 9, 202413.0513.4012.8512.9012.624,869
Dec 5, 202413.2513.2513.0013.0012.721,170
Dec 4, 202413.2513.2513.2013.2512.97512
Dec 3, 202412.9513.3012.8512.9512.67576
Dec 2, 202412.9513.0012.9012.9512.67407
Nov 29, 202413.0513.1012.8513.0012.721,140
Nov 28, 202413.0013.2012.8513.2012.924,583
Nov 27, 202413.1013.3513.0013.0012.726,242
Nov 26, 202413.4013.4013.0013.2012.92679
Nov 25, 202413.2013.4013.2013.3013.02353
Nov 22, 202413.3513.3513.0013.1512.872,558
Nov 21, 202413.4013.5013.2513.3513.06843
Nov 20, 202413.4513.5013.3513.3513.061,321
Nov 19, 202413.4013.7513.4013.4013.111,170
Nov 18, 202413.8013.8013.4513.4513.16319
Nov 15, 202413.7013.8513.7013.8013.502,279
Nov 14, 202413.5513.7013.2513.6513.362,833
Nov 13, 202413.9513.9513.5513.7013.411,897
Nov 12, 202413.9513.9513.6013.6013.311,452
Nov 11, 202414.0014.1513.8514.0013.702,980
Nov 8, 202414.5014.5014.0514.0513.753,135
Nov 7, 202415.1015.1014.3014.5014.194,658
Nov 6, 202414.1514.4013.9514.0513.755,391
Nov 5, 202413.9514.0013.7014.0013.708,175
Nov 4, 202413.7514.0013.6014.0013.703,545
Nov 1, 2024 0.22 Dividend
Nov 1, 202413.9514.1013.7513.9513.65729
Oct 31, 202414.1014.3013.8513.9513.442,037
Oct 30, 202414.1014.2513.8013.8013.292,516
Oct 29, 202414.4014.5014.3514.3513.821,963
Oct 28, 202414.6514.6514.5014.5013.97806
Oct 25, 202414.7014.8014.6514.6514.111,536
Oct 24, 202414.8514.8514.6514.6514.11796
Oct 23, 202414.9514.9514.8514.8514.301,042
Oct 22, 202414.9015.0014.7514.8014.25962
Oct 21, 202414.8014.8014.7514.7514.21630
Oct 18, 202414.8015.0514.8015.0514.50763
Oct 17, 202414.6515.0014.6514.8014.25573
Oct 16, 202414.7514.9514.7014.8514.302,223
Oct 15, 202414.9015.0514.4514.4513.922,103
Oct 14, 202414.9015.0014.9014.9014.35886
Oct 11, 202414.8515.0014.7014.8514.301,099
Oct 10, 202415.0515.0514.7514.7514.211,241
Oct 9, 202414.8515.0514.8515.0514.50707
Oct 8, 202415.0515.0514.8014.8014.251,321
Oct 7, 202415.0015.0514.8515.0514.50707
Oct 4, 202415.0015.1014.9015.1014.54979
Oct 3, 202414.9515.1514.9515.0514.502,790
Oct 2, 202414.8515.0014.8514.9514.401,461
Oct 1, 202415.0515.1514.8014.9014.352,042
Sep 30, 202415.1015.1515.0015.0014.45600
Sep 27, 202415.1515.1514.9015.1514.591,909
Sep 26, 202415.0515.1014.7515.1014.543,909
Sep 25, 202415.2515.4015.1015.1514.591,279
Sep 24, 202415.0015.2014.9015.2014.641,112
Sep 23, 202415.1015.1015.0515.0514.50754
Sep 20, 202414.9515.1514.8515.0514.501,836
Sep 19, 202414.5515.0014.5515.0014.451,833
Sep 18, 202414.9514.9514.4014.6514.112,619
Sep 17, 202414.9015.0014.9014.9014.35779
Sep 16, 202414.9014.9014.9014.9014.351,365
Sep 13, 202415.0515.0514.9014.9014.351,816
Sep 12, 202414.7015.0014.7015.0014.45776
Sep 11, 202414.9515.1514.7515.0514.502,489
Sep 10, 202415.0015.0014.8514.8514.301,556
Sep 9, 202415.0015.0014.7014.9514.401,488
Sep 6, 202414.6514.7514.5514.5514.013,119
Sep 5, 202414.9014.9014.6014.6014.062,192
Sep 4, 202415.0015.0014.7514.9014.351,121
Sep 3, 202415.0515.1014.7015.0014.451,686
Sep 2, 202414.9514.9514.8014.9514.401,281
Aug 30, 202414.9515.1014.7515.1014.543,782
Aug 29, 202414.8515.0014.8515.0014.451,127
Aug 28, 202414.9014.9514.7014.8514.303,738
Aug 27, 202415.0015.0014.9514.9514.40592
Aug 26, 202415.0015.0514.8514.8514.301,666
Aug 23, 202414.9515.1014.8014.9514.401,951
Aug 22, 202415.2015.2014.8014.8014.252,134
Aug 21, 202415.1015.1014.9514.9514.401,939
Aug 20, 202415.3015.3015.0515.1014.542,893
Aug 19, 202414.8515.3014.8515.1014.548,441
Aug 16, 202414.2515.0014.2014.8514.3010,551
Aug 15, 202414.3514.6014.2014.4513.9211,621
Aug 14, 202413.5013.8013.3013.5513.053,328
Aug 13, 202413.3513.8013.3513.5013.001,623
Aug 12, 202413.5513.5513.3013.3512.861,145
Aug 9, 202413.5513.6013.1013.3512.861,541
Aug 8, 202413.0013.6013.0013.4512.954,797
Aug 7, 202412.8012.9512.7012.9512.47683
Aug 6, 202412.5512.9512.5512.9512.471,383
Aug 5, 202412.8012.8012.1512.5012.047,402
Aug 2, 202413.3013.3013.0013.0512.571,122
Aug 1, 202413.3013.5013.3013.5013.001,761
Jul 31, 202412.9513.4012.9513.3012.812,043
Jul 30, 202413.3013.3013.3013.3012.81-
Jul 29, 202412.9013.3012.8513.3012.812,111
Jul 26, 202413.1513.1512.9012.9012.42888
Jul 25, 202413.0013.1512.8513.1512.671,433
Jul 24, 202413.1513.1512.8012.9012.421,466
Jul 23, 202413.2013.2013.0013.0012.52868
Jul 22, 202413.0013.1513.0013.0012.521,672
Jul 19, 202413.1013.1013.0013.0012.52774
Jul 18, 202413.2013.2513.0013.1512.673,090
Jul 17, 202413.5513.5513.1013.2512.762,277
Jul 16, 202413.3013.5513.2013.5513.051,580
Jul 15, 202413.5013.6013.3013.3012.814,727
Jul 12, 202414.2514.3013.5513.8013.295,974
Jul 11, 202414.3514.3514.2014.2013.68734
Jul 10, 202414.1514.3014.1014.2013.682,195
Jul 9, 202414.0014.1513.9014.1513.63508
Jul 8, 202414.4014.4014.0014.0513.533,745
Jul 5, 202414.3514.4514.3514.3513.821,592
Jul 4, 202414.0514.2514.0514.2013.681,126
Jul 3, 202414.0014.3014.0014.0513.531,753
Jul 2, 202413.9014.1013.8014.0013.481,709
Jul 1, 202413.5514.1013.5513.8513.341,745
Jun 28, 202413.7513.7513.7013.7013.201,473
Jun 27, 202413.9513.9513.5513.9513.441,689
Jun 26, 202413.8013.9513.7013.9513.441,692
Jun 25, 202413.8013.8013.6513.8013.293,241
Jun 24, 202413.9513.9513.7013.7013.202,393
Jun 20, 202413.7514.0013.7513.9013.393,010
Jun 19, 202413.5013.7013.5013.7013.201,008
Jun 18, 202413.0013.5013.0013.5013.003,986
Jun 17, 202413.5013.5013.0013.0012.521,238
Jun 14, 202413.3013.5013.2513.5013.0014,025
Jun 13, 202413.2513.6013.2513.3012.813,675
Jun 12, 202413.3013.3013.2013.2512.767,881
Jun 11, 202413.5513.6513.2513.3012.8121,596
Jun 10, 202413.3513.5513.3513.4012.912,102
Jun 7, 202413.0513.5013.0513.3512.864,667
Jun 6, 202412.8513.0512.8513.0512.574,310
Jun 5, 202412.8012.8012.7012.7012.232,348
Jun 4, 202412.8012.8512.7512.7512.28991
Jun 3, 202412.9012.9012.8012.8012.333,244
May 31, 202412.9012.9012.9012.9012.42855
May 30, 202412.7012.8512.7012.8012.33894
May 29, 202412.7012.9512.7012.7012.232,121
May 28, 202412.9012.9012.9012.9012.421,165
May 27, 202412.9013.0512.8512.8512.382,603
May 24, 202412.8512.9512.8512.9512.471,597
May 23, 202412.9013.0512.8512.8512.382,011
May 22, 202413.0513.0512.8512.8512.382,736
May 21, 202413.1013.1013.0513.0512.572,170
May 20, 202413.0013.1013.0013.0512.571,985
May 17, 202412.9013.0012.9013.0012.52914
May 16, 202412.9012.9012.8012.9012.421,164
May 15, 202413.0013.0012.8012.8012.333,429
May 14, 202412.8013.0012.8013.0012.521,803
May 13, 202412.9012.9512.7012.8512.382,439
May 10, 202412.9012.9012.7012.9012.4212,371