Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.120	7.220	7.100	7.100	6.129	4,720
2023-11-29	7.080	7.120	7.000	7.120	6.147	1,895
2023-11-28	6.880	7.120	6.880	7.000	6.043	8,064
2023-11-27	7.000	7.100	6.760	6.840	5.905	8,786
2023-11-24	6.840	6.840	6.660	6.840	5.905	2,108
2023-11-23	6.600	6.940	6.600	6.820	5.888	11,952
2023-11-22	6.420	6.740	6.420	6.600	5.698	12,546
2023-11-21	6.580	6.580	6.380	6.440	5.560	2,718
2023-11-20	6.500	6.600	6.340	6.500	5.611	5,206
2023-11-17	6.620	6.620	6.460	6.560	5.663	3,376
2023-11-16	6.400	6.700	6.400	6.480	5.594	4,201
2023-11-15	6.420	6.620	6.400	6.460	5.577	7,197
2023-11-14	6.340	6.420	6.320	6.420	5.542	6,926
2023-11-13	6.440	6.440	6.320	6.340	5.473	2,385
2023-11-10	6.400	6.440	6.400	6.440	5.560	924
2023-11-09	6.340	6.400	6.340	6.400	5.525	932
2023-11-08	6.380	6.400	6.340	6.360	5.491	1,633
2023-11-07	6.440	6.440	6.360	6.400	5.525	1,898
2023-11-06	6.380	6.440	6.380	6.400	5.525	1,476
2023-11-03	6.440	6.440	6.340	6.380	5.508	1,239
2023-11-02	6.400	6.440	6.300	6.440	5.560	3,872
2023-11-01	6.400	6.400	6.360	6.360	5.491	786
2023-10-31	6.260	6.380	6.260	6.300	5.439	3,915
2023-10-30	6.300	6.380	6.200	6.240	5.387	4,308
2023-10-27	6.200	6.340	6.200	6.300	5.439	3,212
2023-10-26	6.320	6.400	6.160	6.340	5.473	4,510
2023-10-25	6.400	6.460	6.260	6.320	5.456	6,021
2023-10-24	6.200	6.400	6.200	6.400	5.525	3,074
2023-10-23	6.360	6.380	6.200	6.300	5.439	2,529
2023-10-20	6.460	6.460	6.320	6.460	5.577	693
2023-10-19	6.480	6.480	6.340	6.460	5.577	5,238
2023-10-18	6.520	6.520	6.360	6.360	5.491	3,989
2023-10-17	6.600	6.600	6.520	6.520	5.629	2,928
2023-10-16	6.640	6.640	6.600	6.600	5.698	1,804
2023-10-13	6.640	6.640	6.560	6.580	5.681	1,759
2023-10-12	6.640	6.640	6.540	6.600	5.698	2,929
2023-10-11	6.640	6.640	6.600	6.640	5.732	1,168
2023-10-10	6.500	6.640	6.500	6.640	5.732	2,228
2023-10-09	6.700	6.700	6.500	6.500	5.611	6,315
2023-10-06	6.720	6.720	6.520	6.540	5.646	2,537
2023-10-05	6.720	6.760	6.720	6.720	5.801	452
2023-10-04	6.760	6.800	6.720	6.720	5.801	1,604
2023-10-03	6.780	6.840	6.760	6.760	5.836	1,394
2023-10-02	6.980	7.000	6.780	6.780	5.853	2,992
2023-09-29	6.840	6.980	6.840	6.980	6.026	484
2023-09-28	6.800	6.900	6.800	6.840	5.905	1,001
2023-09-27	6.940	6.940	6.780	6.900	5.957	6,979
2023-09-26	7.000	7.060	6.840	6.920	5.974	6,113
2023-09-25	7.120	7.160	7.020	7.160	5.983	4,336
2023-09-22	7.120	7.120	7.020	7.120	5.949	5,284
2023-09-21	7.080	7.140	7.060	7.060	5.899	1,741
2023-09-20	7.160	7.160	7.040	7.040	5.882	1,889
2023-09-19	7.100	7.180	7.020	7.040	5.882	2,594
2023-09-18	7.140	7.200	7.100	7.100	5.933	997
2023-09-15	7.140	7.140	7.100	7.140	5.966	1,351
2023-09-14	7.060	7.140	7.000	7.060	5.899	2,008
2023-09-13	7.000	7.060	6.920	7.060	5.899	1,907
2023-09-12	7.080	7.160	6.940	7.060	5.899	3,580
2023-09-11	7.000	7.060	7.000	7.040	5.882	952
2023-09-08	7.080	7.100	7.000	7.100	5.933	1,548

← NewerPage 13 of 21 · 1,257 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.