Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	8.000	8.000	7.860	7.900	6.420	7,520
2022-07-01	8.150	8.150	7.960	7.960	6.468	26,694
2022-06-30	8.230	8.230	8.140	8.170	6.639	4,007
2022-06-29	8.450	8.490	8.260	8.260	6.712	4,891
2022-06-28	8.450	8.450	8.350	8.450	6.867	644
2022-06-27	8.370	8.520	8.370	8.490	6.899	1,472
2022-06-23	8.450	8.450	8.370	8.370	6.802	1,756
2022-06-22	8.420	8.590	8.400	8.400	6.826	376
2022-06-21	8.330	8.700	8.330	8.420	6.842	5,083
2022-06-20	8.400	8.400	8.300	8.310	6.753	3,896
2022-06-17	8.530	8.530	8.310	8.400	6.826	2,544
2022-06-16	8.570	8.570	8.400	8.400	6.826	3,208
2022-06-15	8.610	8.610	8.490	8.500	6.907	5,028
2022-06-14	8.550	8.700	8.550	8.600	6.988	2,909
2022-06-13	8.640	8.670	8.540	8.540	6.940	2,622
2022-06-10	8.610	8.700	8.600	8.640	7.021	3,352
2022-06-09	8.760	8.760	8.600	8.600	6.988	2,093
2022-06-08	8.800	8.850	8.760	8.760	7.118	770
2022-06-07	8.850	8.860	8.750	8.800	7.151	2,956
2022-06-06	8.890	8.890	8.690	8.800	7.151	3,559
2022-06-03	8.900	8.930	8.870	8.890	7.224	1,666
2022-06-02	8.700	8.890	8.700	8.850	7.192	2,833
2022-06-01	8.800	8.950	8.700	8.700	7.070	4,061
2022-05-31	8.900	8.900	8.760	8.800	7.151	3,604
2022-05-30	8.800	8.940	8.720	8.940	7.265	2,575
2022-05-27	8.600	8.750	8.590	8.700	7.070	5,508
2022-05-25	8.730	8.730	8.550	8.630	7.013	3,395
2022-05-24	8.780	8.790	8.630	8.680	7.053	1,369
2022-05-23	8.600	8.730	8.600	8.640	7.021	415
2022-05-20	8.590	8.780	8.590	8.650	7.029	13,575
2022-05-19	8.580	8.580	8.560	8.560	6.956	831
2022-05-18	8.600	8.710	8.560	8.560	6.956	4,466
2022-05-17	8.580	8.710	8.570	8.600	6.988	2,705
2022-05-16	8.610	8.740	8.580	8.580	6.972	4,561
2022-05-13	8.650	8.730	8.600	8.610	6.997	19,947
2022-05-12	8.670	8.800	8.600	8.650	7.029	6,134
2022-05-11	8.760	9.000	8.630	8.630	7.013	4,903
2022-05-10	8.670	9.090	8.660	8.800	7.151	4,266
2022-05-09	8.890	8.890	8.630	8.660	7.037	5,681
2022-05-06	8.960	8.980	8.800	8.870	7.208	14,330
2022-05-05	9.000	9.160	9.000	9.000	7.313	5,371
2022-05-04	9.180	9.180	8.900	9.000	7.313	15,332
2022-05-03	9.300	9.300	9.180	9.180	7.460	1,937
2022-05-02	9.370	9.370	9.260	9.280	7.541	2,551
2022-04-29	9.380	9.660	9.300	9.360	7.606	27,476
2022-04-28	9.070	9.390	9.070	9.300	7.557	39,554
2022-04-27	9.400	9.400	8.870	9.000	7.313	39,630
2022-04-26	9.320	9.500	9.320	9.430	7.663	4,844
2022-04-25	9.330	9.460	9.300	9.440	7.671	5,450
2022-04-22	9.650	9.870	9.490	9.520	7.736	17,917
2022-04-21	9.640	9.670	9.550	9.550	7.760	3,406
2022-04-20	9.510	9.680	9.510	9.510	7.728	3,024
2022-04-19	9.670	9.670	9.350	9.540	7.752	4,351
2022-04-14	9.640	9.640	9.350	9.350	7.598	7,636
2022-04-13	9.590	9.590	9.320	9.320	7.573	3,387
2022-04-12	9.440	9.460	9.310	9.310	7.565	2,347
2022-04-11	9.570	9.590	9.440	9.460	7.687	4,371
2022-04-08	9.550	9.570	9.420	9.460	7.687	1,635
2022-04-07	9.700	9.790	9.500	9.500	7.720	1,012
2022-04-06	9.900	9.900	9.500	9.510	7.728	3,528

← NewerPage 19 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.