Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	7.620	7.620	7.500	7.500	6.267	4,619
2023-06-13	7.640	7.780	7.600	7.640	6.384	3,283
2023-06-12	7.700	7.840	7.500	7.660	6.400	5,491
2023-06-09	7.600	7.780	7.500	7.700	6.434	2,438
2023-06-08	7.700	7.720	7.500	7.600	6.350	5,726
2023-06-07	7.600	7.600	7.540	7.560	6.317	1,533
2023-06-06	7.480	7.680	7.480	7.500	6.267	1,223
2023-06-05	7.720	7.800	7.400	7.420	6.200	12,467
2023-06-02	7.720	7.780	7.700	7.720	6.451	1,982
2023-06-01	7.740	7.780	7.700	7.740	6.467	1,866
2023-05-31	7.720	7.800	7.700	7.700	6.434	1,310
2023-05-30	7.800	7.900	7.720	7.720	6.451	733
2023-05-29	7.760	7.800	7.720	7.720	6.451	1,888
2023-05-26	7.760	7.800	7.740	7.760	6.484	1,086
2023-05-25	7.760	7.860	7.740	7.780	6.501	1,912
2023-05-24	7.800	7.800	7.740	7.760	6.484	1,863
2023-05-23	7.760	7.880	7.760	7.800	6.517	1,572
2023-05-22	7.800	7.800	7.760	7.760	6.484	760
2023-05-19	7.720	7.820	7.720	7.800	6.517	3,664
2023-05-17	7.800	7.860	7.740	7.800	6.517	2,454
2023-05-16	7.820	7.840	7.800	7.800	6.517	3,757
2023-05-15	7.800	7.900	7.800	7.880	6.584	1,404
2023-05-12	7.760	7.900	7.720	7.840	6.551	2,151
2023-05-11	7.820	7.900	7.760	7.760	6.484	1,936
2023-05-10	7.940	7.960	7.840	7.880	6.584	1,491
2023-05-09	7.900	8.000	7.860	7.900	6.601	3,045
2023-05-08	7.920	7.940	7.840	7.900	6.601	3,437
2023-05-05	7.900	7.940	7.820	7.900	6.601	3,976
2023-05-04	8.000	8.000	7.800	7.900	6.601	4,881
2023-05-03	7.880	7.960	7.820	7.900	6.601	2,364
2023-05-02	7.940	8.000	7.820	7.860	6.568	9,801
2023-04-28	7.980	8.140	7.720	7.940	6.634	19,887
2023-04-27	8.120	8.280	8.120	8.260	6.902	9,207
2023-04-26	8.080	8.100	7.920	8.000	6.685	1,644
2023-04-25	8.020	8.040	8.000	8.040	6.718	2,266
2023-04-24	8.080	8.120	8.000	8.000	6.685	4,589
2023-04-21	8.120	8.120	8.060	8.080	6.751	2,812
2023-04-20	8.120	8.140	8.060	8.100	6.768	4,677
2023-04-19	8.160	8.200	8.100	8.120	6.785	7,024
2023-04-18	8.120	8.180	8.120	8.180	6.835	2,699
2023-04-17	8.100	8.200	8.100	8.120	6.785	2,904
2023-04-14	8.200	8.200	8.160	8.200	6.852	2,293
2023-04-13	8.160	8.200	8.100	8.200	6.852	5,768
2023-04-12	8.140	8.200	8.100	8.120	6.785	3,310
2023-04-11	8.160	8.180	8.120	8.140	6.802	1,044
2023-04-06	8.240	8.240	8.140	8.160	6.818	2,980
2023-04-05	8.280	8.300	8.140	8.140	6.802	927
2023-04-04	8.400	8.440	8.240	8.240	6.885	1,764
2023-04-03	8.300	8.460	8.300	8.380	7.002	1,275
2023-03-31	8.330	8.330	8.260	8.270	6.910	897
2023-03-30	8.200	8.300	8.180	8.290	6.927	2,398
2023-03-29	8.350	8.550	8.350	8.370	6.802	4,459
2023-03-28	8.410	8.490	8.330	8.350	6.785	1,309
2023-03-27	8.500	8.690	8.360	8.500	6.907	2,896
2023-03-24	8.530	8.530	8.320	8.500	6.907	1,461
2023-03-23	8.450	8.630	8.420	8.550	6.948	1,383
2023-03-22	8.480	8.480	8.420	8.480	6.891	509
2023-03-21	8.300	8.630	8.300	8.630	7.013	1,517
2023-03-20	8.300	8.750	8.040	8.310	6.753	3,007
2023-03-17	8.690	8.690	8.350	8.350	6.785	2,317

← NewerPage 15 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.