Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 8.100 | 8.150 | 8.020 | 8.070 | 6.558 | 6,466 |
| 2022-12-19 | 8.380 | 8.380 | 8.080 | 8.100 | 6.582 | 4,370 |
| 2022-12-16 | 8.440 | 8.670 | 8.360 | 8.360 | 6.793 | 3,212 |
| 2022-12-15 | 8.600 | 8.650 | 8.450 | 8.450 | 6.867 | 5,243 |
| 2022-12-14 | 8.680 | 8.680 | 8.540 | 8.600 | 6.988 | 1,552 |
| 2022-12-13 | 8.680 | 8.700 | 8.680 | 8.680 | 7.053 | 344 |
| 2022-12-12 | 8.510 | 8.740 | 8.500 | 8.680 | 7.053 | 4,660 |
| 2022-12-09 | 8.500 | 8.790 | 8.500 | 8.550 | 6.948 | 1,461 |
| 2022-12-08 | 8.670 | 8.790 | 8.510 | 8.690 | 7.062 | 681 |
| 2022-12-07 | 8.870 | 8.870 | 8.680 | 8.680 | 7.053 | 1,884 |
| 2022-12-05 | 8.750 | 8.900 | 8.660 | 8.870 | 7.208 | 4,254 |
| 2022-12-02 | 8.970 | 8.970 | 8.750 | 8.750 | 7.110 | 1,589 |
| 2022-12-01 | 8.750 | 8.990 | 8.750 | 8.920 | 7.248 | 1,899 |
| 2022-11-30 | 8.900 | 8.950 | 8.720 | 8.740 | 7.102 | 1,409 |
| 2022-11-29 | 8.930 | 8.930 | 8.710 | 8.890 | 7.224 | 3,788 |
| 2022-11-28 | 8.900 | 8.960 | 8.580 | 8.930 | 7.257 | 532 |
| 2022-11-25 | 9.000 | 9.000 | 8.820 | 8.970 | 7.289 | 3,330 |
| 2022-11-24 | 8.740 | 9.000 | 8.700 | 9.000 | 7.313 | 10,367 |
| 2022-11-23 | 8.910 | 8.910 | 8.520 | 8.740 | 7.102 | 6,037 |
| 2022-11-22 | 8.700 | 8.830 | 8.690 | 8.690 | 7.062 | 1,169 |
| 2022-11-21 | 8.880 | 8.880 | 8.530 | 8.700 | 7.070 | 4,005 |
| 2022-11-18 | 8.760 | 9.100 | 8.760 | 8.920 | 7.248 | 8,209 |
| 2022-11-17 | 8.460 | 8.600 | 8.460 | 8.500 | 6.907 | 1,571 |
| 2022-11-16 | 8.530 | 8.600 | 8.500 | 8.500 | 6.907 | 3,023 |
| 2022-11-15 | 8.510 | 8.600 | 8.510 | 8.600 | 6.988 | 1,849 |
| 2022-11-14 | 8.600 | 8.600 | 8.510 | 8.600 | 6.988 | 3,122 |
| 2022-11-11 | 8.600 | 9.000 | 8.600 | 8.600 | 6.988 | 7,363 |
| 2022-11-10 | 8.400 | 8.580 | 8.280 | 8.500 | 6.907 | 7,037 |
| 2022-11-09 | 8.490 | 8.530 | 8.380 | 8.400 | 6.826 | 655 |
| 2022-11-08 | 8.270 | 8.500 | 8.260 | 8.450 | 6.867 | 3,126 |
| 2022-11-07 | 8.410 | 8.460 | 8.250 | 8.410 | 6.834 | 5,951 |
| 2022-11-04 | 8.400 | 8.430 | 8.280 | 8.410 | 6.834 | 5,292 |
| 2022-11-03 | 8.400 | 8.400 | 8.210 | 8.210 | 6.671 | 1,708 |
| 2022-11-02 | 8.320 | 8.400 | 8.300 | 8.400 | 6.826 | 1,424 |
| 2022-11-01 | 8.190 | 8.500 | 8.190 | 8.350 | 6.785 | 2,072 |
| 2022-10-31 | 8.300 | 8.400 | 8.120 | 8.190 | 6.655 | 449 |
| 2022-10-28 | 8.300 | 8.300 | 8.200 | 8.300 | 6.745 | 2,145 |
| 2022-10-27 | 8.450 | 8.450 | 8.320 | 8.320 | 6.761 | 7,544 |
| 2022-10-26 | 8.200 | 8.490 | 8.200 | 8.450 | 6.867 | 8,699 |
| 2022-10-25 | 8.110 | 8.290 | 8.090 | 8.090 | 6.574 | 1,777 |
| 2022-10-24 | 8.100 | 8.200 | 8.100 | 8.110 | 6.590 | 800 |
| 2022-10-21 | 8.090 | 8.100 | 8.010 | 8.090 | 6.574 | 1,513 |
| 2022-10-20 | 8.290 | 8.300 | 8.100 | 8.100 | 6.582 | 2,887 |
| 2022-10-19 | 8.200 | 8.510 | 8.100 | 8.100 | 6.582 | 3,184 |
| 2022-10-18 | 8.200 | 8.450 | 8.170 | 8.300 | 6.745 | 2,923 |
| 2022-10-17 | 8.290 | 8.290 | 8.100 | 8.200 | 6.663 | 3,061 |
| 2022-10-14 | 8.220 | 8.450 | 8.190 | 8.290 | 6.736 | 4,004 |
| 2022-10-13 | 8.220 | 8.230 | 8.220 | 8.230 | 6.688 | 268 |
| 2022-10-12 | 8.470 | 8.470 | 8.200 | 8.200 | 6.663 | 1,407 |
| 2022-10-11 | 8.320 | 8.380 | 8.110 | 8.270 | 6.720 | 2,675 |
| 2022-10-10 | 8.590 | 8.600 | 8.310 | 8.450 | 6.867 | 2,231 |
| 2022-10-07 | 8.600 | 8.600 | 8.560 | 8.600 | 6.988 | 992 |
| 2022-10-06 | 8.600 | 8.700 | 8.430 | 8.500 | 6.907 | 3,830 |
| 2022-10-05 | 8.620 | 8.620 | 8.430 | 8.430 | 6.850 | 116 |
| 2022-10-04 | 8.070 | 9.180 | 8.070 | 8.510 | 6.915 | 5,526 |
| 2022-10-03 | 7.660 | 8.040 | 7.660 | 8.020 | 6.517 | 9,910 |
| 2022-09-30 | 7.710 | 7.800 | 7.430 | 7.650 | 6.216 | 13,539 |
| 2022-09-29 | 7.680 | 7.990 | 7.680 | 7.800 | 6.338 | 2,739 |
| 2022-09-28 | 7.940 | 7.940 | 7.610 | 7.800 | 6.338 | 5,436 |
| 2022-09-27 | 7.900 | 8.050 | 7.800 | 7.850 | 6.379 | 4,487 |
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.