Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.880 | 8.000 | 7.800 | 8.000 | 7.180 | 2,347 |
| 2024-05-27 | 7.840 | 8.040 | 7.840 | 7.880 | 7.073 | 4,731 |
| 2024-05-24 | 7.980 | 7.980 | 7.800 | 7.800 | 7.001 | 2,691 |
| 2024-05-23 | 7.900 | 8.000 | 7.900 | 7.980 | 7.162 | 924 |
| 2024-05-22 | 7.940 | 7.940 | 7.880 | 7.940 | 7.127 | 1,291 |
| 2024-05-21 | 8.000 | 8.000 | 7.900 | 7.940 | 7.127 | 879 |
| 2024-05-20 | 8.000 | 8.060 | 7.960 | 8.000 | 7.180 | 2,458 |
| 2024-05-17 | 7.820 | 8.300 | 7.820 | 8.000 | 7.180 | 5,480 |
| 2024-05-16 | 7.800 | 7.840 | 7.700 | 7.820 | 7.019 | 3,389 |
| 2024-05-15 | 7.800 | 7.800 | 7.720 | 7.800 | 7.001 | 2,422 |
| 2024-05-14 | 7.720 | 7.800 | 7.720 | 7.800 | 7.001 | 1,770 |
| 2024-05-13 | 7.780 | 7.800 | 7.720 | 7.720 | 6.929 | 1,070 |
| 2024-05-10 | 7.720 | 7.780 | 7.720 | 7.780 | 6.983 | 754 |
| 2024-05-08 | 7.780 | 7.780 | 7.720 | 7.780 | 6.983 | 781 |
| 2024-05-07 | 7.700 | 7.780 | 7.700 | 7.780 | 6.983 | 888 |
| 2024-05-06 | 7.600 | 7.800 | 7.600 | 7.640 | 6.857 | 2,461 |
| 2024-05-03 | 7.620 | 7.860 | 7.480 | 7.600 | 6.821 | 1,888 |
| 2024-05-02 | 7.640 | 7.860 | 7.600 | 7.620 | 6.839 | 1,370 |
| 2024-04-30 | 7.680 | 7.680 | 7.620 | 7.620 | 6.839 | 877 |
| 2024-04-29 | 7.800 | 7.840 | 7.680 | 7.680 | 6.893 | 1,056 |
| 2024-04-26 | 7.820 | 7.820 | 7.800 | 7.800 | 7.001 | 590 |
| 2024-04-25 | 7.700 | 7.840 | 7.700 | 7.840 | 7.037 | 420 |
| 2024-04-24 | 7.660 | 7.840 | 7.640 | 7.720 | 6.929 | 1,814 |
| 2024-04-23 | 7.840 | 7.940 | 7.720 | 7.740 | 6.947 | 2,822 |
| 2024-04-22 | 7.840 | 7.840 | 7.800 | 7.820 | 7.019 | 734 |
| 2024-04-19 | 7.800 | 7.800 | 7.740 | 7.740 | 6.947 | 680 |
| 2024-04-18 | 7.660 | 7.800 | 7.660 | 7.780 | 6.983 | 767 |
| 2024-04-17 | 7.840 | 7.840 | 7.800 | 7.820 | 7.019 | 412 |
| 2024-04-16 | 7.800 | 7.800 | 7.700 | 7.700 | 6.911 | 1,226 |
| 2024-04-15 | 7.760 | 7.800 | 7.740 | 7.800 | 7.001 | 633 |
| 2024-04-12 | 7.740 | 7.820 | 7.740 | 7.760 | 6.965 | 1,663 |
| 2024-04-11 | 7.740 | 7.740 | 7.680 | 7.680 | 6.893 | 508 |
| 2024-04-10 | 7.660 | 7.720 | 7.660 | 7.700 | 6.911 | 158 |
| 2024-04-09 | 7.660 | 7.740 | 7.600 | 7.700 | 6.911 | 1,204 |
| 2024-04-08 | 7.840 | 7.840 | 7.600 | 7.660 | 6.875 | 1,313 |
| 2024-04-05 | 7.680 | 7.700 | 7.600 | 7.640 | 6.857 | 781 |
| 2024-04-04 | 7.560 | 7.780 | 7.560 | 7.640 | 6.857 | 636 |
| 2024-04-03 | 7.540 | 7.880 | 7.520 | 7.540 | 6.768 | 2,557 |
| 2024-04-02 | 7.560 | 7.600 | 7.540 | 7.600 | 6.821 | 798 |
| 2024-03-28 | 7.600 | 7.860 | 7.560 | 7.560 | 6.786 | 489 |
| 2024-03-27 | 7.620 | 7.620 | 7.600 | 7.620 | 6.839 | 492 |
| 2024-03-26 | 7.540 | 7.840 | 7.540 | 7.620 | 6.839 | 1,913 |
| 2024-03-25 | 7.800 | 7.860 | 7.780 | 7.860 | 6.786 | 4,098 |
| 2024-03-22 | 7.660 | 7.780 | 7.660 | 7.740 | 6.682 | 1,231 |
| 2024-03-21 | 7.800 | 7.800 | 7.700 | 7.740 | 6.682 | 2,023 |
| 2024-03-20 | 7.740 | 7.840 | 7.740 | 7.800 | 6.734 | 703 |
| 2024-03-19 | 7.760 | 7.880 | 7.580 | 7.740 | 6.682 | 2,500 |
| 2024-03-18 | 7.600 | 7.880 | 7.600 | 7.760 | 6.699 | 2,652 |
| 2024-03-15 | 7.620 | 7.780 | 7.560 | 7.780 | 6.716 | 1,055 |
| 2024-03-14 | 7.780 | 7.860 | 7.620 | 7.700 | 6.647 | 1,040 |
| 2024-03-13 | 7.680 | 7.780 | 7.680 | 7.720 | 6.665 | 763 |
| 2024-03-12 | 7.820 | 7.820 | 7.660 | 7.680 | 6.630 | 5,127 |
| 2024-03-11 | 7.700 | 7.900 | 7.700 | 7.820 | 6.751 | 2,318 |
| 2024-03-08 | 7.800 | 7.800 | 7.640 | 7.680 | 6.630 | 2,581 |
| 2024-03-07 | 7.800 | 7.880 | 7.700 | 7.740 | 6.682 | 4,202 |
| 2024-03-06 | 7.600 | 7.880 | 7.600 | 7.800 | 6.734 | 1,391 |
| 2024-03-05 | 7.780 | 7.780 | 7.640 | 7.700 | 6.647 | 4,138 |
| 2024-03-04 | 7.800 | 7.800 | 7.720 | 7.780 | 6.716 | 814 |
| 2024-03-01 | 7.600 | 8.000 | 7.560 | 7.720 | 6.665 | 7,954 |
| 2024-02-29 | 7.300 | 7.600 | 7.240 | 7.600 | 6.561 | 5,441 |
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.