Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.100	39.600	38.100	38.900	38.900	4,919
2026-10-15	40.300	40.300	37.800	38.800	38.800	12,660
2026-10-14	41.400	42.300	40.300	40.400	40.400	8,332
2026-10-13	40.500	41.700	39.800	41.100	41.100	7,563
2026-10-12	41.000	41.900	40.200	40.300	40.300	8,891
2026-10-09	40.300	41.300	40.300	41.000	41.000	13,007
2026-10-08	40.800	40.800	39.600	40.100	40.100	10,994
2026-10-07	42.100	42.100	39.800	40.600	40.600	20,156
2026-10-06	39.500	42.000	39.500	42.000	42.000	33,221
2026-10-05	38.000	40.000	37.400	39.500	39.500	47,381
2026-10-02	37.900	38.300	37.400	38.000	38.000	8,441
2026-10-01	37.900	38.100	36.700	37.900	37.900	26,618
2026-09-30	38.200	39.300	37.700	37.900	37.900	9,363
2026-09-29	39.000	39.000	37.800	38.100	38.100	4,594
2026-09-28	38.500	39.300	38.000	39.000	39.000	15,344
2026-09-25	37.100	38.500	36.800	38.500	38.500	14,422
2026-09-24	37.700	38.400	36.800	37.000	37.000	19,387
2026-09-23	36.000	38.500	35.900	37.700	37.700	31,568
2026-09-22	32.000	36.600	31.500	35.700	35.400	35,895
2026-09-21	31.100	32.500	31.100	32.000	31.731	9,995
2026-09-18	31.400	31.800	30.800	31.000	30.740	5,866
2026-09-17	30.800	31.500	30.000	31.300	31.037	5,908
2026-09-16	30.100	31.100	29.900	30.600	30.343	11,703
2026-09-15	29.100	30.000	28.900	30.000	29.748	10,990
2026-09-14	29.500	29.700	28.500	29.100	28.856	6,507
2026-09-11	30.700	30.700	29.000	29.400	29.153	14,874
2026-09-10	30.300	31.900	30.100	30.600	30.343	17,054
2026-09-09	28.700	30.500	28.700	30.100	29.847	22,960
2026-09-08	29.100	29.200	28.400	28.800	28.558	3,211
2026-09-07	28.900	29.500	28.500	29.300	29.054	3,175
2026-09-04	28.500	29.200	28.100	29.000	28.756	10,229
2026-09-03	28.100	28.800	27.900	28.600	28.360	3,307
2026-09-02	28.400	28.500	27.800	28.200	27.963	11,475
2026-09-01	28.500	29.200	28.000	28.600	28.360	8,078
2026-08-31	29.500	29.500	28.000	28.300	28.062	12,367
2026-08-28	29.500	30.000	29.400	29.600	29.351	4,277
2026-08-27	29.400	29.700	29.100	29.600	29.351	2,963
2026-08-26	29.100	29.500	28.800	29.200	28.955	3,527
2026-08-25	28.000	29.700	28.000	29.300	29.054	6,898
2026-08-24	28.000	28.700	27.700	28.300	28.062	6,114
2026-08-21	28.000	28.300	27.500	28.000	27.765	5,983
2026-08-20	28.500	28.700	27.400	28.100	27.864	8,749
2026-08-19	29.600	29.600	28.400	28.500	28.261	10,421
2026-08-18	29.000	30.200	28.600	29.700	29.450	8,428
2026-08-17	29.000	29.300	28.600	29.100	28.856	3,429
2026-08-14	29.200	29.200	28.500	29.000	28.756	4,589
2026-08-13	29.300	29.400	28.700	29.400	29.153	7,171
2026-08-12	28.800	29.900	28.700	29.300	29.054	9,955
2026-08-11	28.500	29.300	28.500	28.600	28.360	7,865
2026-08-10	28.100	28.500	27.600	28.400	28.161	10,524
2026-08-07	28.400	28.700	27.800	28.000	27.765	5,088
2026-08-06	28.700	28.700	27.400	28.300	28.062	9,288
2026-08-05	28.400	28.800	28.100	28.800	28.558	6,778
2026-08-04	27.700	29.500	27.500	28.200	27.963	10,316
2026-08-03	28.200	28.200	27.000	27.700	27.467	8,786
2026-07-31	28.100	28.700	27.800	28.200	27.963	5,246
2026-07-30	27.800	28.600	27.600	28.000	27.765	4,923
2026-07-29	27.900	28.600	27.600	27.800	27.566	7,664
2026-07-28	27.400	28.100	27.000	28.100	27.864	15,465
2026-07-27	28.900	28.900	27.200	27.400	27.170	14,308

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.3000 EUR
2026-03-27	0.3000 EUR
2025-09-24	0.2500 EUR
2025-03-31	0.2500 EUR
2024-09-25	0.1800 EUR
2024-03-26	0.3000 EUR
2023-09-26	0.2300 EUR
2023-03-30	0.2300 EUR
2022-03-30	0.4500 EUR
2021-05-06	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.