Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.070	8.120	7.760	7.900	6.420	4,961
2022-09-23	8.250	8.250	8.000	8.070	6.558	1,989
2022-09-22	8.220	8.360	8.120	8.120	6.598	2,825
2022-09-21	8.400	8.400	8.220	8.220	6.680	1,397
2022-09-20	8.600	8.670	8.450	8.450	6.867	3,009
2022-09-19	8.510	8.600	8.400	8.500	6.907	5,572
2022-09-16	8.620	8.620	8.500	8.600	6.988	4,338
2022-09-15	8.590	8.600	8.550	8.600	6.988	2,931
2022-09-14	8.560	8.730	8.500	8.500	6.907	2,065
2022-09-13	8.610	8.710	8.560	8.560	6.956	3,000
2022-09-12	8.700	8.790	8.550	8.700	7.070	4,437
2022-09-09	8.800	8.820	8.700	8.770	7.127	5,067
2022-09-08	8.660	8.780	8.630	8.650	7.029	848
2022-09-07	8.750	8.840	8.650	8.650	7.029	7,103
2022-09-06	8.820	8.900	8.760	8.880	7.216	870
2022-09-05	8.940	9.100	8.900	8.900	7.232	5,949
2022-09-02	8.710	9.300	8.710	8.940	7.265	10,683
2022-09-01	8.900	8.900	8.700	8.700	7.070	4,446
2022-08-31	8.950	8.950	8.790	8.900	7.232	3,100
2022-08-30	9.380	9.390	8.760	8.950	7.273	2,812
2022-08-29	9.120	9.120	8.600	9.080	7.378	4,503
2022-08-26	9.210	9.260	9.130	9.200	7.476	2,534
2022-08-25	9.300	9.340	9.150	9.200	7.476	4,884
2022-08-24	9.200	9.340	9.150	9.340	7.590	1,281
2022-08-23	9.300	9.300	9.150	9.300	7.557	2,606
2022-08-22	9.310	9.310	9.180	9.260	7.525	10,493
2022-08-19	9.190	9.340	9.170	9.280	7.541	4,626
2022-08-18	9.200	9.200	9.130	9.150	7.435	1,170
2022-08-17	9.090	9.250	9.040	9.200	7.476	4,062
2022-08-16	9.170	9.220	9.090	9.120	7.411	1,797
2022-08-15	9.230	9.290	9.040	9.120	7.411	1,897
2022-08-12	9.020	9.280	9.010	9.230	7.500	1,351
2022-08-11	9.150	9.320	9.000	9.100	7.395	7,473
2022-08-10	9.080	9.180	9.000	9.180	7.460	2,956
2022-08-09	9.020	9.120	9.000	9.080	7.378	3,025
2022-08-08	8.980	9.090	8.980	9.050	7.354	1,737
2022-08-05	9.010	9.010	8.960	8.960	7.281	3,903
2022-08-04	9.200	9.200	8.950	9.010	7.322	4,170
2022-08-03	9.150	9.150	8.940	8.940	7.265	4,628
2022-08-02	9.230	9.230	9.000	9.000	7.313	2,703
2022-08-01	9.140	9.150	8.980	9.010	7.322	5,162
2022-07-29	9.220	9.250	8.810	9.190	7.468	8,733
2022-07-28	8.870	9.320	8.870	9.220	7.492	26,991
2022-07-27	8.600	8.880	8.580	8.800	7.151	30,046
2022-07-26	8.800	8.980	8.470	8.580	6.972	18,154
2022-07-25	8.630	8.840	8.520	8.720	7.086	8,808
2022-07-22	8.130	8.670	8.130	8.450	6.867	11,017
2022-07-21	8.160	8.350	8.060	8.110	6.590	3,344
2022-07-20	8.160	8.290	8.100	8.160	6.631	4,399
2022-07-19	8.200	8.270	8.130	8.170	6.639	2,706
2022-07-18	7.980	8.460	7.980	8.290	6.736	4,778
2022-07-15	8.200	8.200	7.820	7.980	6.485	1,858
2022-07-14	7.900	8.200	7.800	7.880	6.403	3,783
2022-07-13	7.900	8.000	7.850	7.900	6.420	8,280
2022-07-12	7.920	8.000	7.800	7.900	6.420	472
2022-07-11	8.000	8.040	7.750	7.920	6.436	4,200
2022-07-08	8.160	8.160	8.000	8.000	6.501	8,357
2022-07-07	8.290	8.290	8.000	8.060	6.550	3,398
2022-07-06	8.000	8.290	7.960	7.970	6.476	4,653
2022-07-05	7.910	7.930	7.850	7.870	6.395	1,536

← NewerPage 18 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.