Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	18.300	18.500	17.950	18.150	17.998	17,372
2026-04-27	18.000	19.200	17.950	18.650	18.493	28,446
2026-04-24	16.050	17.150	16.000	17.050	16.907	13,369
2026-04-23	16.000	16.200	15.800	16.000	15.866	7,845
2026-04-22	15.650	16.000	15.250	16.000	15.866	5,159
2026-04-21	15.950	15.950	15.600	15.800	15.667	3,565
2026-04-20	16.150	16.350	15.650	16.000	15.866	5,285
2026-04-17	16.500	16.800	16.000	16.100	15.965	30,762
2026-04-16	16.500	16.500	16.350	16.450	16.312	2,629
2026-04-15	16.800	16.800	16.400	16.500	16.361	10,530
2026-04-14	16.600	17.000	16.500	16.700	16.560	8,950
2026-04-13	16.250	16.600	15.950	16.400	16.262	13,109
2026-04-10	16.500	17.200	15.950	16.500	16.361	14,390
2026-04-09	16.250	16.550	15.750	16.550	16.411	12,013
2026-04-08	15.500	16.600	15.400	16.250	16.113	25,891
2026-04-07	14.450	15.400	14.450	15.400	15.271	21,825
2026-04-02	14.350	14.500	14.100	14.450	14.329	14,594
2026-04-01	14.450	14.500	14.400	14.450	14.329	3,740
2026-03-31	14.150	14.450	14.150	14.400	14.279	8,160
2026-03-30	14.150	14.600	14.050	14.200	14.081	15,518
2026-03-27	13.150	13.550	12.850	13.100	12.990	3,672
2026-03-26	13.650	13.900	13.150	13.150	12.742	2,409
2026-03-25	13.650	13.750	13.450	13.550	13.130	7,782
2026-03-24	13.100	13.900	13.100	13.800	13.372	6,591
2026-03-23	12.700	13.150	12.150	13.150	12.742	6,236
2026-03-20	12.750	13.250	12.750	12.850	12.451	4,876
2026-03-19	12.450	12.800	12.400	12.800	12.403	3,686
2026-03-18	12.450	12.750	12.350	12.750	12.354	11,925
2026-03-17	12.750	12.750	12.350	12.450	12.064	7,203
2026-03-16	13.300	13.300	12.750	12.900	12.500	6,562
2026-03-13	13.500	13.800	13.250	13.300	12.887	4,591
2026-03-12	13.400	13.550	13.300	13.350	12.936	1,906
2026-03-11	13.650	13.750	13.400	13.400	12.984	2,198
2026-03-10	13.500	14.000	13.400	13.650	13.227	6,304
2026-03-09	13.900	13.950	13.400	13.400	12.984	11,384
2026-03-06	13.900	14.000	13.700	13.900	13.469	2,421
2026-03-05	13.600	14.000	13.550	13.900	13.469	2,942
2026-03-04	14.050	14.050	13.350	13.850	13.420	5,685
2026-03-03	13.650	14.100	13.500	14.100	13.663	9,281
2026-03-02	13.800	13.900	13.500	13.650	13.227	4,803
2026-02-27	13.850	14.050	13.700	14.000	13.566	4,653
2026-02-26	13.750	14.150	13.750	13.750	13.323	3,098
2026-02-25	13.700	13.900	13.650	13.900	13.469	3,041
2026-02-24	13.800	13.950	13.600	13.600	13.178	4,798
2026-02-23	13.750	14.000	13.750	13.800	13.372	1,825
2026-02-20	13.950	14.050	13.850	13.850	13.420	1,747
2026-02-19	14.000	14.000	13.850	13.950	13.517	2,072
2026-02-18	14.100	14.100	13.950	13.950	13.517	4,176
2026-02-17	13.900	14.100	13.750	14.100	13.663	6,897
2026-02-16	14.100	14.150	13.900	14.000	13.566	4,471
2026-02-13	14.100	14.100	13.850	14.000	13.566	2,884
2026-02-12	14.000	14.050	13.650	13.950	13.517	10,008
2026-02-11	13.900	14.100	13.800	14.050	13.614	7,893
2026-02-10	14.000	14.150	13.900	14.000	13.566	6,169
2026-02-09	14.250	14.450	13.800	13.900	13.469	16,393
2026-02-06	13.800	14.500	13.650	14.000	13.566	25,150
2026-02-05	13.050	13.200	12.750	13.200	12.791	6,829
2026-02-04	13.150	13.250	12.850	12.950	12.548	3,838
2026-02-03	12.850	13.200	12.850	13.100	12.694	5,466
2026-02-02	13.050	13.100	12.500	12.550	12.161	24,478

← NewerPage 3 of 21 · 1,259 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.