Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.820 | 7.900 | 7.760 | 7.800 | 7.001 | 3,542 |
| 2024-08-20 | 7.800 | 7.980 | 7.800 | 7.840 | 7.037 | 1,922 |
| 2024-08-19 | 7.900 | 7.900 | 7.780 | 7.800 | 7.001 | 564 |
| 2024-08-16 | 7.880 | 7.940 | 7.880 | 7.920 | 7.109 | 833 |
| 2024-08-15 | 7.760 | 7.880 | 7.760 | 7.800 | 7.001 | 364 |
| 2024-08-14 | 7.840 | 7.840 | 7.760 | 7.760 | 6.965 | 1,157 |
| 2024-08-13 | 7.780 | 7.860 | 7.760 | 7.840 | 7.037 | 2,288 |
| 2024-08-12 | 7.700 | 7.820 | 7.600 | 7.760 | 6.965 | 1,723 |
| 2024-08-09 | 7.780 | 7.960 | 7.700 | 7.760 | 6.965 | 3,809 |
| 2024-08-08 | 7.700 | 7.960 | 7.680 | 7.780 | 6.983 | 1,181 |
| 2024-08-07 | 7.620 | 7.960 | 7.620 | 7.760 | 6.965 | 2,744 |
| 2024-08-06 | 7.700 | 7.860 | 7.600 | 7.700 | 6.911 | 2,987 |
| 2024-08-05 | 7.780 | 8.000 | 7.380 | 7.580 | 6.803 | 4,874 |
| 2024-08-02 | 7.960 | 7.960 | 7.760 | 7.820 | 7.019 | 1,413 |
| 2024-08-01 | 7.980 | 7.980 | 7.860 | 7.940 | 7.127 | 844 |
| 2024-07-31 | 7.920 | 7.960 | 7.880 | 7.900 | 7.091 | 2,357 |
| 2024-07-30 | 7.780 | 7.960 | 7.780 | 7.920 | 7.109 | 1,844 |
| 2024-07-29 | 7.800 | 7.960 | 7.780 | 7.880 | 7.073 | 1,496 |
| 2024-07-26 | 7.780 | 7.860 | 7.700 | 7.800 | 7.001 | 492 |
| 2024-07-25 | 7.700 | 7.900 | 7.680 | 7.840 | 7.037 | 714 |
| 2024-07-24 | 7.880 | 7.880 | 7.700 | 7.760 | 6.965 | 745 |
| 2024-07-23 | 7.920 | 7.920 | 7.780 | 7.880 | 7.073 | 1,228 |
| 2024-07-22 | 7.860 | 7.920 | 7.860 | 7.900 | 7.091 | 300 |
| 2024-07-19 | 7.700 | 7.940 | 7.700 | 7.920 | 7.109 | 1,890 |
| 2024-07-18 | 7.760 | 7.800 | 7.720 | 7.780 | 6.983 | 581 |
| 2024-07-17 | 7.800 | 7.860 | 7.760 | 7.760 | 6.965 | 2,144 |
| 2024-07-16 | 7.940 | 8.080 | 7.700 | 7.820 | 7.019 | 5,334 |
| 2024-07-15 | 7.900 | 7.900 | 7.800 | 7.880 | 7.073 | 652 |
| 2024-07-12 | 7.620 | 7.920 | 7.620 | 7.900 | 7.091 | 3,476 |
| 2024-07-11 | 7.760 | 7.900 | 7.720 | 7.740 | 6.947 | 817 |
| 2024-07-10 | 7.800 | 7.800 | 7.660 | 7.760 | 6.965 | 4,534 |
| 2024-07-09 | 7.900 | 7.900 | 7.680 | 7.800 | 7.001 | 1,160 |
| 2024-07-08 | 7.900 | 8.000 | 7.820 | 7.900 | 7.091 | 424 |
| 2024-07-05 | 7.800 | 7.980 | 7.800 | 7.960 | 7.145 | 1,309 |
| 2024-07-04 | 7.800 | 7.880 | 7.800 | 7.800 | 7.001 | 917 |
| 2024-07-03 | 7.800 | 7.800 | 7.600 | 7.740 | 6.947 | 3,501 |
| 2024-07-02 | 7.700 | 7.840 | 7.400 | 7.720 | 6.929 | 3,517 |
| 2024-07-01 | 7.800 | 7.800 | 7.720 | 7.760 | 6.965 | 705 |
| 2024-06-28 | 7.760 | 7.800 | 7.700 | 7.720 | 6.929 | 2,479 |
| 2024-06-27 | 7.600 | 7.820 | 7.600 | 7.760 | 6.965 | 2,400 |
| 2024-06-26 | 7.780 | 8.000 | 7.600 | 7.620 | 6.839 | 1,111 |
| 2024-06-25 | 7.680 | 7.800 | 7.680 | 7.780 | 6.983 | 383 |
| 2024-06-24 | 7.740 | 7.760 | 7.400 | 7.660 | 6.875 | 6,052 |
| 2024-06-20 | 7.700 | 7.780 | 7.680 | 7.760 | 6.965 | 813 |
| 2024-06-19 | 7.840 | 7.840 | 7.600 | 7.700 | 6.911 | 2,690 |
| 2024-06-18 | 7.800 | 7.860 | 7.540 | 7.840 | 7.037 | 1,980 |
| 2024-06-17 | 7.820 | 7.880 | 7.800 | 7.860 | 7.055 | 2,054 |
| 2024-06-14 | 7.900 | 7.900 | 7.800 | 7.880 | 7.073 | 2,797 |
| 2024-06-13 | 7.920 | 7.920 | 7.800 | 7.820 | 7.019 | 1,619 |
| 2024-06-12 | 8.000 | 8.000 | 7.900 | 7.920 | 7.109 | 2,069 |
| 2024-06-11 | 7.980 | 8.000 | 7.940 | 7.980 | 7.162 | 1,160 |
| 2024-06-10 | 8.000 | 8.000 | 7.960 | 7.980 | 7.162 | 2,224 |
| 2024-06-07 | 8.060 | 8.060 | 7.900 | 7.980 | 7.162 | 2,050 |
| 2024-06-06 | 7.920 | 8.080 | 7.920 | 8.080 | 7.252 | 8,830 |
| 2024-06-05 | 7.860 | 7.960 | 7.860 | 7.920 | 7.109 | 1,052 |
| 2024-06-04 | 8.000 | 8.000 | 7.860 | 7.860 | 7.055 | 912 |
| 2024-06-03 | 8.000 | 8.000 | 7.940 | 7.940 | 7.127 | 2,410 |
| 2024-05-31 | 8.000 | 8.020 | 7.920 | 8.000 | 7.180 | 1,699 |
| 2024-05-30 | 7.940 | 8.000 | 7.920 | 7.960 | 7.145 | 4,209 |
| 2024-05-29 | 7.920 | 8.000 | 7.920 | 7.940 | 7.127 | 1,147 |
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.