Helsinki - Delayed Quote EUR

Relais Group Oyj (RELAIS.HE)

Compare
13.80 +0.15 (+1.10%)
At close: November 15 at 6:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 13.70 13.85 13.70 13.80 13.80 2,279
Nov 14, 2024 13.55 13.70 13.25 13.65 13.65 2,833
Nov 13, 2024 13.95 13.95 13.55 13.70 13.70 1,897
Nov 12, 2024 13.95 13.95 13.60 13.60 13.60 1,452
Nov 11, 2024 14.00 14.15 13.85 14.00 14.00 2,980
Nov 8, 2024 14.50 14.50 14.05 14.05 14.05 3,135
Nov 7, 2024 15.10 15.10 14.30 14.50 14.50 4,658
Nov 6, 2024 14.15 14.40 13.95 14.05 14.05 5,391
Nov 5, 2024 13.95 14.00 13.70 14.00 14.00 8,175
Nov 4, 2024 13.75 14.00 13.60 14.00 14.00 3,545
Nov 1, 2024 0.22 Dividend
Nov 1, 2024 13.95 14.10 13.75 13.95 13.95 729
Oct 31, 2024 14.10 14.30 13.85 13.95 13.73 2,037
Oct 30, 2024 14.10 14.25 13.80 13.80 13.58 2,516
Oct 29, 2024 14.40 14.50 14.35 14.35 14.12 1,963
Oct 28, 2024 14.65 14.65 14.50 14.50 14.27 806
Oct 25, 2024 14.70 14.80 14.65 14.65 14.42 1,536
Oct 24, 2024 14.85 14.85 14.65 14.65 14.42 796
Oct 23, 2024 14.95 14.95 14.85 14.85 14.62 1,042
Oct 22, 2024 14.90 15.00 14.75 14.80 14.57 962
Oct 21, 2024 14.80 14.80 14.75 14.75 14.52 630
Oct 18, 2024 14.80 15.05 14.80 15.05 14.81 763
Oct 17, 2024 14.65 15.00 14.65 14.80 14.57 573
Oct 16, 2024 14.75 14.95 14.70 14.85 14.62 2,223
Oct 15, 2024 14.90 15.05 14.45 14.45 14.22 2,103
Oct 14, 2024 14.90 15.00 14.90 14.90 14.67 886
Oct 11, 2024 14.85 15.00 14.70 14.85 14.62 1,099
Oct 10, 2024 15.05 15.05 14.75 14.75 14.52 1,241
Oct 9, 2024 14.85 15.05 14.85 15.05 14.81 707
Oct 8, 2024 15.05 15.05 14.80 14.80 14.57 1,321
Oct 7, 2024 15.00 15.05 14.85 15.05 14.81 707
Oct 4, 2024 15.00 15.10 14.90 15.10 14.86 979
Oct 3, 2024 14.95 15.15 14.95 15.05 14.81 2,790
Oct 2, 2024 14.85 15.00 14.85 14.95 14.71 1,461
Oct 1, 2024 15.05 15.15 14.80 14.90 14.67 2,042
Sep 30, 2024 15.10 15.15 15.00 15.00 14.76 600
Sep 27, 2024 15.15 15.15 14.90 15.15 14.91 1,909
Sep 26, 2024 15.05 15.10 14.75 15.10 14.86 3,909
Sep 25, 2024 15.25 15.40 15.10 15.15 14.91 1,279
Sep 24, 2024 15.00 15.20 14.90 15.20 14.96 1,112
Sep 23, 2024 15.10 15.10 15.05 15.05 14.81 754
Sep 20, 2024 14.95 15.15 14.85 15.05 14.81 1,836
Sep 19, 2024 14.55 15.00 14.55 15.00 14.76 1,833
Sep 18, 2024 14.95 14.95 14.40 14.65 14.42 2,619
Sep 17, 2024 14.90 15.00 14.90 14.90 14.67 779
Sep 16, 2024 14.90 14.90 14.90 14.90 14.67 1,365
Sep 13, 2024 15.05 15.05 14.90 14.90 14.67 1,816
Sep 12, 2024 14.70 15.00 14.70 15.00 14.76 776
Sep 11, 2024 14.95 15.15 14.75 15.05 14.81 2,489
Sep 10, 2024 15.00 15.00 14.85 14.85 14.62 1,556
Sep 9, 2024 15.00 15.00 14.70 14.95 14.71 1,488
Sep 6, 2024 14.65 14.75 14.55 14.55 14.32 3,119
Sep 5, 2024 14.90 14.90 14.60 14.60 14.37 2,192
Sep 4, 2024 15.00 15.00 14.75 14.90 14.67 1,121
Sep 3, 2024 15.05 15.10 14.70 15.00 14.76 1,686
Sep 2, 2024 14.95 14.95 14.80 14.95 14.71 1,281
Aug 30, 2024 14.95 15.10 14.75 15.10 14.86 3,782
Aug 29, 2024 14.85 15.00 14.85 15.00 14.76 1,127
Aug 28, 2024 14.90 14.95 14.70 14.85 14.62 3,738
Aug 27, 2024 15.00 15.00 14.95 14.95 14.71 592
Aug 26, 2024 15.00 15.05 14.85 14.85 14.62 1,666
Aug 23, 2024 14.95 15.10 14.80 14.95 14.71 1,951
Aug 22, 2024 15.20 15.20 14.80 14.80 14.57 2,134
Aug 21, 2024 15.10 15.10 14.95 14.95 14.71 1,939
Aug 20, 2024 15.30 15.30 15.05 15.10 14.86 2,893
Aug 19, 2024 14.85 15.30 14.85 15.10 14.86 8,441
Aug 16, 2024 14.25 15.00 14.20 14.85 14.62 10,551
Aug 15, 2024 14.35 14.60 14.20 14.45 14.22 11,621
Aug 14, 2024 13.50 13.80 13.30 13.55 13.34 3,328
Aug 13, 2024 13.35 13.80 13.35 13.50 13.29 1,623
Aug 12, 2024 13.55 13.55 13.30 13.35 13.14 1,145
Aug 9, 2024 13.55 13.60 13.10 13.35 13.14 1,541
Aug 8, 2024 13.00 13.60 13.00 13.45 13.24 4,797
Aug 7, 2024 12.80 12.95 12.70 12.95 12.75 683
Aug 6, 2024 12.55 12.95 12.55 12.95 12.75 1,383
Aug 5, 2024 12.80 12.80 12.15 12.50 12.30 7,402
Aug 2, 2024 13.30 13.30 13.00 13.05 12.84 1,122
Aug 1, 2024 13.30 13.50 13.30 13.50 13.29 1,761
Jul 31, 2024 12.95 13.40 12.95 13.30 13.09 2,043
Jul 30, 2024 13.30 13.30 13.30 13.30 13.09 -
Jul 29, 2024 12.90 13.30 12.85 13.30 13.09 2,111
Jul 26, 2024 13.15 13.15 12.90 12.90 12.70 888
Jul 25, 2024 13.00 13.15 12.85 13.15 12.94 1,433
Jul 24, 2024 13.15 13.15 12.80 12.90 12.70 1,466
Jul 23, 2024 13.20 13.20 13.00 13.00 12.79 868
Jul 22, 2024 13.00 13.15 13.00 13.00 12.79 1,672
Jul 19, 2024 13.10 13.10 13.00 13.00 12.79 774
Jul 18, 2024 13.20 13.25 13.00 13.15 12.94 3,090
Jul 17, 2024 13.55 13.55 13.10 13.25 13.04 2,277
Jul 16, 2024 13.30 13.55 13.20 13.55 13.34 1,580
Jul 15, 2024 13.50 13.60 13.30 13.30 13.09 4,727
Jul 12, 2024 14.25 14.30 13.55 13.80 13.58 5,974
Jul 11, 2024 14.35 14.35 14.20 14.20 13.98 734
Jul 10, 2024 14.15 14.30 14.10 14.20 13.98 2,195
Jul 9, 2024 14.00 14.15 13.90 14.15 13.93 508
Jul 8, 2024 14.40 14.40 14.00 14.05 13.83 3,745
Jul 5, 2024 14.35 14.45 14.35 14.35 14.12 1,592
Jul 4, 2024 14.05 14.25 14.05 14.20 13.98 1,126
Jul 3, 2024 14.00 14.30 14.00 14.05 13.83 1,753
Jul 2, 2024 13.90 14.10 13.80 14.00 13.78 1,709
Jul 1, 2024 13.55 14.10 13.55 13.85 13.63 1,745
Jun 28, 2024 13.75 13.75 13.70 13.70 13.48 1,473
Jun 27, 2024 13.95 13.95 13.55 13.95 13.73 1,689
Jun 26, 2024 13.80 13.95 13.70 13.95 13.73 1,692
Jun 25, 2024 13.80 13.80 13.65 13.80 13.58 3,241
Jun 24, 2024 13.95 13.95 13.70 13.70 13.48 2,393
Jun 20, 2024 13.75 14.00 13.75 13.90 13.68 3,010
Jun 19, 2024 13.50 13.70 13.50 13.70 13.48 1,008
Jun 18, 2024 13.00 13.50 13.00 13.50 13.29 3,986
Jun 17, 2024 13.50 13.50 13.00 13.00 12.79 1,238
Jun 14, 2024 13.30 13.50 13.25 13.50 13.29 14,025
Jun 13, 2024 13.25 13.60 13.25 13.30 13.09 3,675
Jun 12, 2024 13.30 13.30 13.20 13.25 13.04 7,881
Jun 11, 2024 13.55 13.65 13.25 13.30 13.09 21,596
Jun 10, 2024 13.35 13.55 13.35 13.40 13.19 2,102
Jun 7, 2024 13.05 13.50 13.05 13.35 13.14 4,667
Jun 6, 2024 12.85 13.05 12.85 13.05 12.84 4,310
Jun 5, 2024 12.80 12.80 12.70 12.70 12.50 2,348
Jun 4, 2024 12.80 12.85 12.75 12.75 12.55 991
Jun 3, 2024 12.90 12.90 12.80 12.80 12.60 3,244
May 31, 2024 12.90 12.90 12.90 12.90 12.70 855
May 30, 2024 12.70 12.85 12.70 12.80 12.60 894
May 29, 2024 12.70 12.95 12.70 12.70 12.50 2,121
May 28, 2024 12.90 12.90 12.90 12.90 12.70 1,165
May 27, 2024 12.90 13.05 12.85 12.85 12.65 2,603
May 24, 2024 12.85 12.95 12.85 12.95 12.75 1,597
May 23, 2024 12.90 13.05 12.85 12.85 12.65 2,011
May 22, 2024 13.05 13.05 12.85 12.85 12.65 2,736
May 21, 2024 13.10 13.10 13.05 13.05 12.84 2,170
May 20, 2024 13.00 13.10 13.00 13.05 12.84 1,985
May 17, 2024 12.90 13.00 12.90 13.00 12.79 914
May 16, 2024 12.90 12.90 12.80 12.90 12.70 1,164
May 15, 2024 13.00 13.00 12.80 12.80 12.60 3,429
May 14, 2024 12.80 13.00 12.80 13.00 12.79 1,803
May 13, 2024 12.90 12.95 12.70 12.85 12.65 2,439
May 10, 2024 12.90 12.90 12.70 12.90 12.70 12,371
May 8, 2024 12.70 12.90 12.35 12.50 12.30 17,057
May 7, 2024 12.00 12.15 11.65 11.65 11.47 1,215
May 6, 2024 11.75 12.00 11.75 11.95 11.76 2,944
May 3, 2024 12.15 12.15 11.90 11.90 11.71 1,652
May 2, 2024 11.90 12.15 11.90 12.00 11.81 4,014
Apr 30, 2024 11.75 12.25 11.75 12.05 11.86 4,053
Apr 29, 2024 11.60 11.75 11.55 11.70 11.52 2,277
Apr 26, 2024 11.40 11.90 11.40 11.80 11.61 870
Apr 25, 2024 11.50 11.50 11.40 11.40 11.22 1,675
Apr 24, 2024 11.60 11.60 11.40 11.50 11.32 1,330
Apr 23, 2024 11.60 11.60 11.45 11.60 11.42 757
Apr 22, 2024 11.55 11.60 11.45 11.45 11.27 964
Apr 19, 2024 11.50 11.60 11.40 11.55 11.37 3,259
Apr 18, 2024 11.60 11.85 11.50 11.50 11.32 2,098
Apr 17, 2024 11.70 11.75 11.65 11.75 11.56 519
Apr 16, 2024 11.85 11.85 11.70 11.70 11.52 239
Apr 15, 2024 11.85 11.85 11.75 11.85 11.66 734
Apr 12, 2024 11.85 11.85 11.70 11.85 11.66 3,100
Apr 11, 2024 0.22 Dividend
Apr 11, 2024 11.95 11.95 11.75 11.85 11.66 1,255
Apr 10, 2024 11.95 12.00 11.80 11.95 11.55 5,817
Apr 9, 2024 11.95 12.10 11.80 11.95 11.55 919
Apr 8, 2024 12.00 12.25 11.80 11.95 11.55 3,303
Apr 5, 2024 11.90 12.25 11.90 12.25 11.83 6,495
Apr 4, 2024 11.85 11.90 11.75 11.85 11.45 3,019
Apr 3, 2024 11.90 11.90 11.75 11.75 11.35 3,561
Apr 2, 2024 11.90 11.90 11.70 11.85 11.45 5,666
Mar 28, 2024 11.95 11.95 11.85 11.85 11.45 20,885
Mar 27, 2024 11.65 11.95 11.65 11.80 11.40 6,014
Mar 26, 2024 11.50 12.00 11.50 12.00 11.59 334
Mar 25, 2024 12.00 12.00 11.80 12.00 11.59 3,156
Mar 22, 2024 11.95 12.00 11.95 12.00 11.59 209
Mar 21, 2024 12.20 12.20 11.90 11.95 11.55 1,202
Mar 20, 2024 11.75 11.95 11.70 11.80 11.40 729
Mar 19, 2024 12.00 12.00 12.00 12.00 11.59 36
Mar 18, 2024 11.95 12.00 11.70 11.70 11.30 1,826
Mar 15, 2024 11.90 12.00 11.85 11.95 11.55 2,782
Mar 14, 2024 11.90 12.00 11.90 12.00 11.59 510
Mar 13, 2024 12.15 12.25 12.00 12.00 11.59 2,086
Mar 12, 2024 12.25 12.30 12.00 12.00 11.59 3,667
Mar 11, 2024 12.35 12.45 12.15 12.15 11.74 4,410
Mar 8, 2024 12.70 12.70 12.50 12.50 12.08 3,333
Mar 7, 2024 12.80 13.15 12.45 12.65 12.22 5,865
Mar 6, 2024 12.25 12.60 12.25 12.55 12.12 891
Mar 5, 2024 12.45 13.20 12.45 12.75 12.32 1,377
Mar 4, 2024 12.70 12.80 12.25 12.25 11.83 1,117
Mar 1, 2024 12.75 12.75 12.75 12.75 12.32 1
Feb 29, 2024 12.45 12.45 11.95 12.35 11.93 664
Feb 28, 2024 12.60 12.60 12.10 12.55 12.12 262
Feb 27, 2024 12.60 12.85 12.45 12.80 12.37 494
Feb 26, 2024 12.60 12.90 12.60 12.90 12.46 454
Feb 23, 2024 12.45 12.60 12.45 12.60 12.17 31
Feb 22, 2024 12.95 12.95 12.80 12.80 12.37 572
Feb 21, 2024 12.80 13.00 12.45 13.00 12.56 277
Feb 20, 2024 12.20 12.40 11.95 12.40 11.98 1,067
Feb 19, 2024 11.90 11.95 11.80 11.90 11.50 1,923
Feb 16, 2024 12.20 12.65 11.95 12.20 11.79 1,057
Feb 15, 2024 11.80 12.20 11.70 12.20 11.79 1,717
Feb 14, 2024 12.05 12.10 11.70 11.80 11.40 2,204
Feb 13, 2024 12.30 12.30 12.10 12.10 11.69 86
Feb 12, 2024 11.70 12.10 11.70 12.10 11.69 2,799
Feb 9, 2024 11.90 12.05 11.70 11.70 11.30 1,220
Feb 8, 2024 11.70 12.10 11.70 11.80 11.40 1,405
Feb 7, 2024 12.40 12.40 11.65 11.90 11.50 5,151
Feb 6, 2024 12.45 12.50 12.30 12.30 11.88 1,100
Feb 5, 2024 12.50 12.75 12.30 12.30 11.88 240
Feb 2, 2024 13.00 13.00 13.00 13.00 12.56 -
Feb 1, 2024 12.65 13.00 12.60 13.00 12.56 214
Jan 31, 2024 12.70 12.80 12.65 12.65 12.22 746
Jan 30, 2024 12.70 12.85 12.50 12.65 12.22 51,657
Jan 29, 2024 12.90 12.95 12.45 12.70 12.27 2,458
Jan 26, 2024 12.75 12.95 12.70 12.90 12.46 1,059
Jan 25, 2024 12.90 13.05 12.70 12.75 12.32 629
Jan 24, 2024 13.20 13.20 12.90 12.90 12.46 3,146
Jan 23, 2024 13.25 13.25 13.25 13.25 12.80 50
Jan 22, 2024 13.25 13.25 13.10 13.10 12.66 74
Jan 19, 2024 13.20 13.20 13.20 13.20 12.75 24
Jan 18, 2024 13.20 13.25 13.15 13.15 12.70 476
Jan 17, 2024 13.20 13.30 13.10 13.10 12.66 1,974
Jan 16, 2024 13.50 13.50 13.35 13.35 12.90 2,132
Jan 15, 2024 13.50 13.50 13.50 13.50 13.04 168
Jan 12, 2024 13.55 13.55 13.20 13.45 12.99 771
Jan 11, 2024 13.10 13.40 13.10 13.20 12.75 2,350
Jan 10, 2024 13.65 13.65 13.05 13.10 12.66 465
Jan 9, 2024 13.50 13.65 13.50 13.65 13.19 1,012
Jan 8, 2024 13.45 13.50 13.45 13.45 12.99 253
Jan 5, 2024 13.20 13.55 13.00 13.50 13.04 2,409
Jan 4, 2024 13.00 13.05 13.00 13.05 12.61 521
Jan 3, 2024 13.50 13.50 13.00 13.00 12.56 3,766
Jan 2, 2024 13.50 13.65 13.35 13.50 13.04 4,431
Dec 29, 2023 13.35 13.50 12.80 13.50 13.04 1,124
Dec 28, 2023 13.30 13.55 12.70 13.35 12.90 2,086
Dec 27, 2023 13.25 13.65 13.00 13.65 13.19 1,035
Dec 22, 2023 12.80 13.25 12.40 13.25 12.80 6,658
Dec 21, 2023 13.30 13.30 12.55 13.00 12.56 2,733
Dec 20, 2023 13.30 13.30 13.15 13.30 12.85 2,325
Dec 19, 2023 13.40 13.80 13.40 13.40 12.95 867
Dec 18, 2023 13.70 13.85 13.40 13.40 12.95 1,032
Dec 15, 2023 13.95 13.95 13.30 13.50 13.04 1,705
Dec 14, 2023 13.20 13.70 13.20 13.70 13.24 2,074
Dec 13, 2023 12.70 13.25 12.60 13.20 12.75 2,109
Dec 12, 2023 12.60 12.80 12.55 12.70 12.27 3,601
Dec 11, 2023 12.55 12.90 12.50 12.55 12.12 1,717
Dec 8, 2023 12.00 12.60 12.00 12.50 12.08 3,097
Dec 7, 2023 11.95 11.95 11.95 11.95 11.55 391
Dec 5, 2023 11.75 11.95 11.50 11.95 11.55 2,482
Dec 4, 2023 11.45 11.70 11.45 11.70 11.30 1,199
Dec 1, 2023 11.65 11.70 11.40 11.45 11.06 1,299
Nov 30, 2023 11.50 11.75 11.45 11.70 11.30 2,083
Nov 29, 2023 11.65 11.75 11.45 11.45 11.06 2,858
Nov 28, 2023 11.80 12.05 11.65 11.65 11.26 131,096
Nov 27, 2023 11.55 11.60 11.50 11.55 11.16 204,280
Nov 24, 2023 11.60 11.60 11.50 11.50 11.11 245
Nov 23, 2023 11.65 11.95 11.60 11.90 11.50 904
Nov 22, 2023 11.80 11.90 11.80 11.90 11.50 251
Nov 21, 2023 11.65 11.75 11.60 11.75 11.35 1,869
Nov 20, 2023 12.00 12.00 11.50 11.50 11.11 744
Nov 17, 2023 11.75 12.15 11.75 11.90 11.50 2,670
Nov 16, 2023 11.25 11.70 11.25 11.70 11.30 1,785
Nov 15, 2023 11.45 11.75 11.45 11.70 11.30 2,436

Related Tickers