Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	8.440	8.650	8.400	8.550	6.948	1,985
2023-03-15	8.520	8.780	8.400	8.400	6.826	2,494
2023-03-14	8.510	8.690	8.360	8.650	7.029	2,517
2023-03-13	8.730	8.800	8.300	8.500	6.907	14,883
2023-03-10	8.840	8.840	8.700	8.730	7.094	3,649
2023-03-09	8.790	8.880	8.760	8.880	7.216	923
2023-03-08	8.780	8.790	8.760	8.780	7.135	912
2023-03-07	8.800	8.890	8.780	8.780	7.135	833
2023-03-06	8.820	8.840	8.760	8.800	7.151	4,043
2023-03-03	8.880	8.880	8.760	8.800	7.151	3,985
2023-03-02	8.760	8.900	8.760	8.890	7.224	2,233
2023-03-01	8.890	8.900	8.780	8.800	7.151	1,254
2023-02-28	8.870	8.890	8.800	8.890	7.224	671
2023-02-27	8.880	8.880	8.760	8.870	7.208	2,505
2023-02-24	8.800	8.880	8.760	8.870	7.208	2,443
2023-02-23	8.750	8.880	8.750	8.770	7.127	1,849
2023-02-22	8.880	8.890	8.740	8.740	7.102	1,550
2023-02-21	8.860	8.890	8.800	8.860	7.200	2,184
2023-02-20	8.800	8.900	8.800	8.820	7.167	2,486
2023-02-17	8.910	8.910	8.780	8.800	7.151	2,971
2023-02-16	8.750	8.890	8.750	8.820	7.167	6,869
2023-02-15	8.890	8.890	8.720	8.830	7.175	9,048
2023-02-14	8.870	9.020	8.750	8.900	7.232	7,904
2023-02-13	8.870	9.000	8.810	8.870	7.208	6,221
2023-02-10	9.000	9.000	8.850	8.990	7.305	8,967
2023-02-09	8.990	9.160	8.990	9.060	7.362	1,644
2023-02-08	9.100	9.100	8.800	8.990	7.305	2,107
2023-02-07	9.100	9.120	8.970	9.030	7.338	3,292
2023-02-06	9.160	9.230	9.100	9.100	7.395	8,244
2023-02-03	9.250	9.250	9.150	9.200	7.476	5,647
2023-02-02	9.240	9.290	9.150	9.250	7.517	6,436
2023-02-01	9.320	9.320	9.120	9.200	7.476	15,906
2023-01-31	9.300	9.300	9.120	9.300	7.557	8,218
2023-01-30	9.260	9.460	9.120	9.400	7.638	13,029
2023-01-27	9.070	9.230	9.070	9.230	7.500	8,532
2023-01-26	8.890	9.120	8.880	9.070	7.370	5,287
2023-01-25	8.860	8.900	8.860	8.890	7.224	1,878
2023-01-24	8.960	8.980	8.640	8.830	7.175	4,527
2023-01-23	8.990	8.990	8.560	8.930	7.257	10,937
2023-01-20	8.900	9.000	8.810	8.830	7.175	1,083
2023-01-19	8.920	9.030	8.900	8.900	7.232	2,080
2023-01-18	8.860	9.070	8.860	8.910	7.240	6,980
2023-01-17	8.990	9.080	8.800	8.860	7.200	3,744
2023-01-16	9.050	9.140	8.820	8.900	7.232	6,109
2023-01-13	9.150	9.190	8.990	9.040	7.346	4,584
2023-01-12	9.110	9.460	9.110	9.190	7.468	23,210
2023-01-11	8.550	9.130	8.550	9.050	7.354	21,572
2023-01-10	8.670	8.670	8.550	8.550	6.948	1,156
2023-01-09	8.420	8.690	8.420	8.650	7.029	5,173
2023-01-05	8.480	8.500	8.320	8.420	6.842	1,560
2023-01-04	8.430	8.550	8.310	8.400	6.826	6,855
2023-01-03	8.500	8.500	8.220	8.300	6.745	7,504
2023-01-02	8.200	8.410	8.060	8.320	6.761	5,627
2022-12-30	8.070	8.150	8.040	8.090	6.574	11,958
2022-12-29	8.090	8.210	8.030	8.080	6.566	9,530
2022-12-28	8.140	8.250	8.000	8.080	6.566	9,121
2022-12-27	8.200	8.200	7.990	8.000	6.501	21,437
2022-12-23	8.200	8.200	8.100	8.200	6.663	953
2022-12-22	8.240	8.240	8.180	8.190	6.655	6,361
2022-12-21	8.090	8.250	8.090	8.240	6.696	4,934

← NewerPage 16 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.