Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.100	7.160	7.060	7.160	5.983	1,662
2023-09-06	7.100	7.120	7.040	7.080	5.916	1,697
2023-09-05	7.120	7.140	7.040	7.120	5.949	6,052
2023-09-04	7.100	7.160	7.100	7.160	5.983	9,673
2023-09-01	7.140	7.140	7.100	7.100	5.933	3,610
2023-08-31	7.140	7.140	7.100	7.140	5.966	3,790
2023-08-30	7.180	7.200	7.140	7.180	5.999	3,869
2023-08-29	7.200	7.220	7.120	7.180	5.999	5,729
2023-08-28	7.240	7.240	7.080	7.200	6.016	5,159
2023-08-25	7.220	7.280	7.120	7.240	6.050	1,521
2023-08-24	7.300	7.300	7.220	7.220	6.033	1,816
2023-08-23	7.200	7.300	7.200	7.200	6.016	584
2023-08-22	7.260	7.300	7.100	7.280	6.083	2,619
2023-08-21	7.400	7.400	7.140	7.200	6.016	13,110
2023-08-18	7.420	7.420	7.400	7.400	6.183	1,278
2023-08-17	7.420	7.480	7.400	7.420	6.200	2,937
2023-08-16	7.560	7.560	7.420	7.420	6.200	499
2023-08-15	7.440	7.580	7.440	7.540	6.300	1,387
2023-08-14	7.560	7.600	7.420	7.420	6.200	784
2023-08-11	7.600	7.600	7.500	7.500	6.267	312
2023-08-10	7.500	7.600	7.500	7.500	6.267	721
2023-08-09	7.400	7.560	7.400	7.560	6.317	4,032
2023-08-08	7.400	7.460	7.400	7.400	6.183	1,009
2023-08-07	7.460	7.460	7.340	7.340	6.133	2,442
2023-08-04	7.440	7.460	7.400	7.460	6.233	5,456
2023-08-03	7.440	7.440	7.360	7.420	6.200	760
2023-08-02	7.440	7.440	7.340	7.440	6.217	1,299
2023-08-01	7.440	7.440	7.300	7.400	6.183	3,890
2023-07-31	7.340	7.440	7.300	7.320	6.116	1,951
2023-07-28	7.380	7.380	7.320	7.340	6.133	982
2023-07-27	7.500	7.580	7.360	7.380	6.166	3,501
2023-07-26	7.500	7.600	7.500	7.500	6.267	568
2023-07-25	7.480	7.580	7.480	7.500	6.267	740
2023-07-24	7.440	7.600	7.420	7.460	6.233	1,407
2023-07-21	7.500	7.500	7.440	7.440	6.217	1,691
2023-07-20	7.500	7.660	7.380	7.480	6.250	4,473
2023-07-19	7.300	7.780	7.280	7.440	6.217	6,900
2023-07-18	7.200	7.200	7.100	7.180	5.999	1,140
2023-07-17	7.280	7.380	7.200	7.200	6.016	5,569
2023-07-14	7.280	7.360	7.260	7.260	6.066	2,894
2023-07-13	7.300	7.340	7.260	7.260	6.066	3,958
2023-07-12	7.400	7.400	7.260	7.300	6.100	9,740
2023-07-11	7.580	7.640	7.540	7.580	6.334	491
2023-07-10	7.680	7.680	7.520	7.580	6.334	3,061
2023-07-07	7.300	7.660	7.300	7.640	6.384	2,322
2023-07-06	7.680	7.780	7.240	7.300	6.100	25,506
2023-07-05	7.760	7.780	7.600	7.680	6.417	2,065
2023-07-04	7.780	7.780	7.660	7.780	6.501	1,153
2023-07-03	7.860	7.860	7.580	7.760	6.484	1,412
2023-06-30	7.600	7.620	7.560	7.600	6.350	4,258
2023-06-29	7.620	7.700	7.600	7.700	6.434	2,059
2023-06-28	7.640	7.740	7.600	7.620	6.367	3,067
2023-06-27	7.740	7.740	7.600	7.700	6.434	2,051
2023-06-26	7.760	7.800	7.740	7.740	6.467	1,127
2023-06-22	7.900	7.900	7.720	7.760	6.484	1,563
2023-06-21	7.840	7.900	7.820	7.880	6.584	5,580
2023-06-20	7.760	7.880	7.760	7.840	6.551	1,363
2023-06-19	7.940	7.940	7.720	7.760	6.484	2,947
2023-06-16	7.680	7.700	7.600	7.700	6.434	3,148
2023-06-15	7.500	7.740	7.500	7.660	6.400	3,663

← NewerPage 14 of 21 · 1,260 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.