Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 7.300 | 7.400 | 7.260 | 7.300 | 6.302 | 1,129 |
| 2024-02-27 | 7.320 | 7.320 | 7.260 | 7.320 | 6.319 | 9,784 |
| 2024-02-26 | 7.440 | 7.440 | 7.320 | 7.320 | 6.319 | 2,219 |
| 2024-02-23 | 7.400 | 7.460 | 7.400 | 7.440 | 6.423 | 1,608 |
| 2024-02-22 | 7.500 | 7.560 | 7.440 | 7.460 | 6.440 | 968 |
| 2024-02-21 | 7.500 | 7.560 | 7.400 | 7.400 | 6.388 | 1,619 |
| 2024-02-20 | 7.560 | 7.700 | 7.560 | 7.600 | 6.561 | 344 |
| 2024-02-19 | 7.520 | 7.700 | 7.520 | 7.620 | 6.578 | 2,414 |
| 2024-02-16 | 7.760 | 7.780 | 7.600 | 7.780 | 6.716 | 2,360 |
| 2024-02-15 | 7.600 | 7.800 | 7.500 | 7.800 | 6.734 | 1,849 |
| 2024-02-14 | 7.740 | 7.760 | 7.600 | 7.600 | 6.561 | 3,206 |
| 2024-02-13 | 7.880 | 7.880 | 7.620 | 7.720 | 6.665 | 1,622 |
| 2024-02-12 | 7.660 | 7.980 | 7.660 | 7.880 | 6.803 | 1,358 |
| 2024-02-09 | 7.600 | 7.960 | 7.600 | 7.660 | 6.613 | 3,861 |
| 2024-02-08 | 7.780 | 7.840 | 7.620 | 7.620 | 6.578 | 5,470 |
| 2024-02-07 | 7.800 | 7.880 | 7.720 | 7.800 | 6.734 | 4,965 |
| 2024-02-06 | 8.000 | 8.000 | 7.740 | 7.740 | 6.682 | 4,030 |
| 2024-02-05 | 8.060 | 8.120 | 7.980 | 7.980 | 6.889 | 4,785 |
| 2024-02-02 | 7.920 | 8.100 | 7.920 | 8.000 | 6.906 | 4,212 |
| 2024-02-01 | 7.940 | 8.060 | 7.900 | 7.920 | 6.837 | 1,845 |
| 2024-01-31 | 7.780 | 8.080 | 7.700 | 7.940 | 6.855 | 22,225 |
| 2024-01-30 | 7.580 | 7.580 | 7.440 | 7.540 | 6.509 | 2,637 |
| 2024-01-29 | 7.440 | 7.580 | 7.400 | 7.580 | 6.544 | 1,426 |
| 2024-01-26 | 7.360 | 7.460 | 7.320 | 7.460 | 6.440 | 1,842 |
| 2024-01-25 | 7.220 | 7.580 | 7.220 | 7.380 | 6.371 | 1,182 |
| 2024-01-24 | 7.220 | 7.500 | 7.220 | 7.340 | 6.337 | 1,422 |
| 2024-01-23 | 7.400 | 7.400 | 7.240 | 7.260 | 6.268 | 3,642 |
| 2024-01-22 | 7.500 | 7.600 | 7.380 | 7.400 | 6.388 | 2,655 |
| 2024-01-19 | 7.440 | 7.660 | 7.440 | 7.500 | 6.475 | 946 |
| 2024-01-18 | 7.420 | 7.600 | 7.420 | 7.440 | 6.423 | 136 |
| 2024-01-17 | 7.640 | 7.680 | 7.600 | 7.600 | 6.561 | 7,606 |
| 2024-01-16 | 7.780 | 7.780 | 7.620 | 7.640 | 6.596 | 1,022 |
| 2024-01-15 | 7.540 | 7.780 | 7.540 | 7.780 | 6.716 | 1,804 |
| 2024-01-12 | 7.520 | 7.800 | 7.520 | 7.600 | 6.561 | 9,135 |
| 2024-01-11 | 7.460 | 7.620 | 7.460 | 7.600 | 6.561 | 545 |
| 2024-01-10 | 7.420 | 7.700 | 7.420 | 7.460 | 6.440 | 2,125 |
| 2024-01-09 | 7.380 | 7.440 | 7.300 | 7.420 | 6.406 | 2,213 |
| 2024-01-08 | 7.360 | 7.560 | 7.340 | 7.400 | 6.388 | 4,588 |
| 2024-01-05 | 7.300 | 7.480 | 7.300 | 7.380 | 6.371 | 1,950 |
| 2024-01-04 | 7.300 | 7.420 | 7.300 | 7.300 | 6.302 | 3,141 |
| 2024-01-03 | 7.420 | 7.420 | 7.300 | 7.300 | 6.302 | 2,738 |
| 2024-01-02 | 7.320 | 7.540 | 7.260 | 7.260 | 6.268 | 1,545 |
| 2023-12-29 | 7.220 | 7.300 | 7.180 | 7.220 | 6.233 | 6,697 |
| 2023-12-28 | 7.340 | 7.480 | 7.220 | 7.220 | 6.233 | 5,123 |
| 2023-12-27 | 7.340 | 7.600 | 7.220 | 7.280 | 6.285 | 8,362 |
| 2023-12-22 | 7.280 | 7.600 | 7.200 | 7.500 | 6.475 | 6,940 |
| 2023-12-21 | 7.200 | 7.280 | 7.160 | 7.280 | 6.285 | 15,347 |
| 2023-12-20 | 7.200 | 7.380 | 7.140 | 7.340 | 6.337 | 11,515 |
| 2023-12-19 | 7.020 | 7.220 | 7.020 | 7.120 | 6.147 | 10,498 |
| 2023-12-18 | 7.200 | 7.200 | 7.000 | 7.020 | 6.060 | 4,914 |
| 2023-12-15 | 6.980 | 7.220 | 6.980 | 7.200 | 6.216 | 13,257 |
| 2023-12-14 | 6.940 | 7.100 | 6.940 | 6.980 | 6.026 | 8,595 |
| 2023-12-13 | 6.960 | 7.000 | 6.920 | 6.940 | 5.991 | 10,617 |
| 2023-12-12 | 6.920 | 7.100 | 6.920 | 6.960 | 6.009 | 9,341 |
| 2023-12-11 | 7.020 | 7.060 | 6.900 | 7.020 | 6.060 | 5,274 |
| 2023-12-08 | 7.000 | 7.140 | 7.000 | 7.020 | 6.060 | 4,105 |
| 2023-12-07 | 7.020 | 7.180 | 7.000 | 7.000 | 6.043 | 12,171 |
| 2023-12-05 | 7.060 | 7.080 | 7.000 | 7.000 | 6.043 | 5,484 |
| 2023-12-04 | 7.100 | 7.180 | 7.020 | 7.060 | 6.095 | 1,316 |
| 2023-12-01 | 7.100 | 7.100 | 7.020 | 7.020 | 6.060 | 3,498 |
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.