Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.710	9.810	9.680	9.700	7.882	2,236
2022-04-04	9.810	10.020	9.700	9.700	7.882	5,731
2022-04-01	9.970	10.000	9.800	9.860	8.012	1,999
2022-03-31	10.000	10.000	9.820	9.820	7.980	4,042
2022-03-30	10.100	10.150	9.880	9.880	8.029	8,746
2022-03-29	10.400	10.650	10.350	10.500	8.167	16,236
2022-03-28	10.350	10.350	10.250	10.250	7.972	11,155
2022-03-25	10.400	10.400	10.200	10.300	8.011	37,332
2022-03-24	10.300	10.300	10.200	10.250	7.972	2,703
2022-03-23	10.400	10.400	10.150	10.300	8.011	3,371
2022-03-22	10.350	10.400	10.300	10.350	8.050	13,574
2022-03-21	10.200	10.400	10.200	10.300	8.011	11,867
2022-03-18	10.150	10.400	10.150	10.250	7.972	2,236
2022-03-17	10.350	10.500	10.150	10.150	7.894	3,009
2022-03-16	10.300	10.400	10.300	10.350	8.050	4,131
2022-03-15	10.300	10.300	10.000	10.250	7.972	1,498
2022-03-14	10.000	10.400	9.960	10.350	8.050	13,600
2022-03-11	10.100	10.100	9.920	10.000	7.778	4,940
2022-03-10	9.960	9.960	9.780	9.860	7.669	1,734
2022-03-09	9.720	9.980	9.660	9.840	7.653	11,462
2022-03-08	9.480	9.700	9.280	9.600	7.467	12,985
2022-03-07	9.740	9.740	9.140	9.440	7.342	17,655
2022-03-04	9.800	9.820	9.720	9.740	7.576	3,637
2022-03-03	9.800	10.200	9.800	9.880	7.684	5,974
2022-03-02	9.820	9.840	9.720	9.780	7.607	9,266
2022-03-01	10.200	10.200	9.800	9.800	7.622	9,957
2022-02-28	10.000	10.150	9.820	10.100	7.856	12,403
2022-02-25	9.800	10.300	9.800	10.200	7.933	12,152
2022-02-24	9.760	9.920	9.720	9.780	7.607	15,480
2022-02-23	9.900	10.100	9.840	10.000	7.778	19,754
2022-02-22	9.880	10.100	9.760	9.880	7.684	10,185
2022-02-21	10.100	10.150	9.940	9.980	7.762	10,282
2022-02-18	10.200	10.200	10.050	10.100	7.856	12,364
2022-02-17	10.450	10.450	10.200	10.200	7.933	11,185
2022-02-16	10.600	10.600	10.350	10.400	8.089	15,382
2022-02-15	10.550	10.700	10.450	10.500	8.167	32,189
2022-02-14	11.150	11.150	10.200	10.550	8.206	37,683
2022-02-11	11.200	11.200	10.950	11.000	8.556	4,405
2022-02-10	11.300	11.300	11.150	11.200	8.711	1,339
2022-02-09	11.450	11.450	11.200	11.300	8.789	5,939
2022-02-08	11.350	11.450	11.200	11.400	8.867	1,121
2022-02-07	11.350	11.500	11.250	11.500	8.944	2,855
2022-02-04	11.300	11.400	11.200	11.350	8.828	7,920
2022-02-03	11.400	11.400	11.300	11.350	8.828	1,533
2022-02-02	11.500	11.550	11.400	11.400	8.867	1,187
2022-02-01	11.550	11.550	11.350	11.400	8.867	531
2022-01-31	11.600	11.600	11.350	11.550	8.983	1,041
2022-01-28	11.800	11.800	11.250	11.300	8.789	3,994
2022-01-27	11.500	11.650	11.300	11.600	9.022	10,114
2022-01-26	11.650	11.950	11.550	11.750	9.139	29,966
2022-01-25	10.650	11.100	10.600	10.950	8.517	18,811
2022-01-24	10.900	10.900	10.150	10.650	8.283	26,646
2022-01-21	11.150	11.250	10.750	10.950	8.517	20,455
2022-01-20	11.200	11.550	11.200	11.500	8.944	3,005
2022-01-19	11.350	11.350	11.150	11.200	8.711	1,155
2022-01-18	11.450	11.450	11.150	11.150	8.672	2,466
2022-01-17	11.250	11.350	11.250	11.350	8.828	17,942
2022-01-14	11.300	11.350	11.150	11.150	8.672	7,040
2022-01-13	11.350	11.400	11.300	11.300	8.789	2,288
2022-01-12	11.300	11.400	11.300	11.350	8.828	3,866

← NewerPage 20 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.