Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	11.350	11.500	11.250	11.300	8.789	12,969
2022-01-10	11.600	11.600	11.300	11.300	8.789	8,068
2022-01-07	11.600	11.600	11.350	11.550	8.983	1,842
2022-01-05	11.500	11.650	11.400	11.550	8.983	5,228
2022-01-04	11.400	11.600	11.400	11.500	8.944	3,403
2022-01-03	11.350	11.450	11.250	11.400	8.867	3,082
2021-12-30	11.450	11.550	11.350	11.350	8.828	3,432
2021-12-29	11.400	11.550	11.400	11.450	8.906	8,545
2021-12-28	11.400	11.500	11.350	11.400	8.867	2,726
2021-12-27	11.100	11.500	11.100	11.500	8.944	4,681
2021-12-23	11.250	11.500	11.250	11.300	8.789	3,447
2021-12-22	11.300	11.350	11.200	11.250	8.750	2,725
2021-12-21	11.300	11.300	11.100	11.200	8.711	2,794
2021-12-20	11.150	11.250	11.050	11.200	8.711	4,503
2021-12-17	11.450	11.450	11.150	11.150	8.672	3,058
2021-12-16	11.350	11.500	11.300	11.450	8.906	5,222
2021-12-15	11.400	11.450	11.350	11.350	8.828	2,226
2021-12-14	11.400	11.400	11.200	11.350	8.828	4,111
2021-12-13	11.500	11.600	11.300	11.400	8.867	4,413
2021-12-10	11.550	11.550	11.450	11.450	8.906	3,409
2021-12-09	11.200	11.550	11.200	11.500	8.944	11,303
2021-12-08	11.200	11.400	11.200	11.250	8.750	3,590
2021-12-07	11.200	11.350	11.200	11.200	8.711	4,576
2021-12-03	11.350	11.350	11.000	11.000	8.556	5,099
2021-12-02	11.200	11.350	10.850	11.150	8.672	5,126
2021-12-01	11.100	11.150	11.000	11.150	8.672	2,855
2021-11-30	10.950	11.050	10.800	10.950	8.517	7,195
2021-11-29	11.200	11.200	11.000	11.000	8.556	3,433
2021-11-26	11.300	11.300	11.000	11.100	8.633	13,857
2021-11-25	11.300	11.550	11.250	11.450	8.906	4,565
2021-11-24	11.550	11.700	11.200	11.200	8.711	30,853
2021-11-23	11.400	11.650	11.150	11.450	8.906	45,387
2021-11-22	11.600	11.850	11.350	11.400	8.867	40,630
2021-11-19	10.800	10.850	10.600	10.750	8.361	6,531
2021-11-18	10.750	10.900	10.650	10.750	8.361	4,787
2021-11-17	10.700	10.750	10.600	10.700	8.322	2,748
2021-11-16	10.850	10.900	10.700	10.700	8.322	8,261
2021-11-15	11.000	11.000	10.800	10.900	8.478	3,368
2021-11-12	10.650	10.850	10.600	10.800	8.400	10,361
2021-11-11	10.550	10.600	10.500	10.550	8.206	2,117
2021-11-10	10.650	10.650	10.550	10.550	8.206	552
2021-11-09	10.650	10.650	10.550	10.650	8.283	1,368
2021-11-08	10.550	10.700	10.550	10.650	8.283	2,050
2021-11-05	10.600	10.700	10.500	10.550	8.206	1,958
2021-11-04	10.850	10.850	10.550	10.600	8.244	3,782
2021-11-03	10.800	10.800	10.600	10.800	8.400	7,062
2021-11-02	10.700	10.800	10.600	10.800	8.400	3,948
2021-11-01	10.850	10.950	10.600	10.700	8.322	6,831
2021-10-29	10.900	10.950	10.650	10.850	8.439	13,543
2021-10-28	10.750	11.000	10.650	10.900	8.478	10,831
2021-10-27	10.850	11.100	10.700	10.800	8.400	19,325
2021-10-26	10.500	10.750	10.500	10.700	8.322	4,763
2021-10-25	10.650	10.650	10.500	10.600	8.244	2,204
2021-10-22	10.650	10.800	10.650	10.700	8.322	2,859
2021-10-21	10.600	10.700	10.600	10.650	8.283	5,152
2021-10-20	10.600	10.650	10.500	10.600	8.244	946
2021-10-19	10.850	10.850	10.500	10.650	8.283	1,485

← NewerPage 21 of 21 · 1,257 trading days

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.