Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.500	29.000	27.400	28.600	28.360	15,010
2026-07-23	28.300	28.600	26.700	27.600	27.368	21,922
2026-07-22	28.900	30.600	27.700	28.400	28.161	20,751
2026-07-21	31.300	32.000	27.400	28.800	28.558	33,047
2026-07-20	30.800	32.000	30.300	31.200	30.938	31,787
2026-07-17	31.100	31.300	30.500	30.700	30.442	30,527
2026-07-16	30.000	31.800	29.100	31.100	30.839	52,631
2026-07-15	28.400	30.000	27.300	29.500	29.252	26,520
2026-07-14	28.300	28.900	27.300	28.300	28.062	33,201
2026-07-13	26.500	27.600	25.700	26.500	26.277	12,455
2026-07-10	26.700	27.300	26.300	26.600	26.377	11,219
2026-07-09	26.400	27.400	26.300	26.600	26.377	8,496
2026-07-08	26.400	27.200	25.900	25.900	25.682	19,002
2026-07-07	26.700	26.700	25.600	26.300	26.079	8,318
2026-07-06	26.500	26.800	25.500	26.700	26.476	8,111
2026-07-03	26.300	27.100	25.200	26.400	26.178	10,461
2026-07-02	26.100	26.500	25.600	26.400	26.178	8,748
2026-07-01	25.400	26.100	24.600	25.900	25.682	6,443
2026-06-30	23.600	25.400	23.200	25.400	25.187	13,381
2026-06-29	24.700	24.700	23.400	23.700	23.501	21,691
2026-06-26	25.500	25.900	24.400	24.700	24.492	6,300
2026-06-25	25.600	26.100	25.300	25.500	25.286	9,430
2026-06-24	25.900	25.900	25.200	25.600	25.385	6,268
2026-06-23	26.600	26.600	25.400	26.000	25.782	9,716
2026-06-22	25.400	27.000	25.400	26.500	26.277	15,655
2026-06-18	26.200	26.200	24.500	25.000	24.790	20,961
2026-06-17	23.900	26.200	23.300	26.000	25.782	36,778
2026-06-16	22.800	23.700	22.600	23.500	23.303	66,208
2026-06-15	22.100	23.100	22.100	22.900	22.708	12,009
2026-06-12	21.300	22.100	21.300	22.000	21.815	12,378
2026-06-11	20.800	21.200	20.000	20.900	20.724	11,203
2026-06-10	20.600	20.800	19.700	20.200	20.030	4,926
2026-06-09	21.200	21.300	20.600	20.600	20.427	5,739
2026-06-08	20.500	21.000	20.000	20.900	20.724	7,839
2026-06-05	21.200	21.300	20.400	20.600	20.427	9,821
2026-06-04	21.300	21.300	20.600	20.900	20.724	14,777
2026-06-03	20.600	21.300	20.600	21.200	21.022	35,120
2026-06-02	20.700	20.900	20.400	20.800	20.625	17,023
2026-06-01	20.200	21.000	20.000	20.800	20.625	21,577
2026-05-29	19.400	20.500	19.350	20.200	20.030	38,357
2026-05-28	19.550	19.650	19.000	19.400	19.237	17,826
2026-05-27	19.000	19.800	18.850	19.450	19.287	11,144
2026-05-26	19.150	19.200	18.600	19.000	18.840	8,729
2026-05-25	18.950	19.300	18.250	19.200	19.039	14,035
2026-05-22	17.800	18.900	17.800	18.900	18.741	22,003
2026-05-21	17.300	17.900	17.100	17.750	17.601	4,279
2026-05-20	17.400	17.450	17.050	17.400	17.254	2,456
2026-05-19	17.400	17.600	17.250	17.450	17.303	8,913
2026-05-18	17.500	17.500	16.900	17.350	17.204	3,585
2026-05-15	17.600	17.900	17.250	17.600	17.452	7,015
2026-05-13	17.350	17.500	17.100	17.500	17.353	10,719
2026-05-12	17.250	17.600	17.250	17.350	17.204	7,250
2026-05-11	17.650	17.800	17.200	17.250	17.105	12,488
2026-05-08	17.950	17.950	17.600	17.600	17.452	4,860
2026-05-07	17.950	18.100	17.650	18.000	17.849	9,159
2026-05-06	18.000	18.000	17.800	18.000	17.849	5,333
2026-05-05	18.200	18.250	17.950	18.000	17.849	3,824
2026-05-04	17.650	18.500	17.650	18.300	18.146	10,216
2026-04-30	17.650	17.850	17.550	17.550	17.403	4,993
2026-04-29	18.200	18.300	17.500	17.850	17.700	9,647

← NewerPage 2 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.