Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	13.200	13.450	13.000	13.100	12.694	1,976
2026-01-29	13.000	13.250	13.000	13.250	12.839	1,268
2026-01-28	13.550	13.800	13.100	13.300	12.887	7,630
2026-01-27	13.400	13.550	13.300	13.400	12.984	2,666
2026-01-26	12.900	13.550	12.900	13.200	12.791	6,819
2026-01-23	13.200	13.450	12.850	12.850	12.451	5,374
2026-01-22	13.500	13.500	13.050	13.200	12.791	5,218
2026-01-21	13.050	13.700	12.900	13.300	12.887	18,660
2026-01-20	12.600	12.800	12.400	12.600	12.209	4,111
2026-01-19	12.900	12.900	12.500	12.650	12.258	4,271
2026-01-16	13.250	13.250	12.850	12.900	12.500	4,550
2026-01-15	12.750	13.300	12.750	13.250	12.839	4,470
2026-01-14	12.850	13.000	12.700	12.750	12.354	3,232
2026-01-13	12.850	12.850	12.650	12.850	12.451	6,032
2026-01-12	13.000	13.200	12.800	12.850	12.451	18,403
2026-01-09	13.250	13.250	12.850	13.000	12.597	4,206
2026-01-08	13.100	13.300	12.750	13.300	12.887	3,870
2026-01-07	12.800	13.550	12.700	13.150	12.742	6,410
2026-01-05	12.750	12.750	12.500	12.750	12.354	3,263
2026-01-02	12.550	12.750	12.450	12.750	12.354	3,645
2025-12-30	12.900	12.900	12.300	12.550	12.161	7,353
2025-12-29	12.800	13.000	12.700	12.950	12.548	6,722
2025-12-23	12.600	12.800	12.400	12.800	12.403	5,351
2025-12-22	12.250	12.800	12.250	12.600	12.209	7,440
2025-12-19	12.100	12.400	12.100	12.200	11.822	3,462
2025-12-18	11.850	12.200	11.650	12.100	11.725	4,399
2025-12-17	11.350	12.300	11.050	11.950	11.579	5,688
2025-12-16	11.600	12.100	11.400	11.400	11.046	6,255
2025-12-15	12.100	12.150	11.550	11.650	11.289	4,268
2025-12-12	12.200	12.550	12.000	12.100	11.725	2,925
2025-12-11	12.800	12.800	12.150	12.200	11.822	5,691
2025-12-10	12.650	12.800	12.550	12.550	12.161	3,376
2025-12-09	12.800	12.800	12.500	12.650	12.258	3,773
2025-12-08	12.750	12.800	12.650	12.800	12.403	1,976
2025-12-05	12.700	12.800	12.700	12.800	12.403	3,383
2025-12-04	12.550	12.850	12.550	12.700	12.306	2,145
2025-12-03	12.200	12.500	12.200	12.500	12.112	1,926
2025-12-02	12.450	12.450	12.200	12.300	11.918	3,047
2025-12-01	12.050	12.700	12.050	12.450	12.064	8,519
2025-11-28	11.800	12.150	11.700	12.050	11.676	10,006
2025-11-27	11.750	11.900	11.600	11.800	11.434	8,270
2025-11-26	11.450	11.700	11.450	11.600	11.240	3,427
2025-11-25	11.250	11.700	11.250	11.600	11.240	973
2025-11-24	11.500	11.700	11.450	11.700	11.337	4,055
2025-11-21	11.700	11.700	11.500	11.500	11.143	1,652
2025-11-20	11.850	11.850	11.500	11.700	11.337	7,006
2025-11-19	11.600	11.800	11.400	11.500	11.143	2,733
2025-11-18	11.850	11.850	11.550	11.700	11.337	7,598
2025-11-17	11.700	11.900	11.450	11.850	11.482	6,505
2025-11-14	11.700	11.800	11.400	11.800	11.434	3,747
2025-11-13	11.600	11.750	11.400	11.700	11.337	2,545
2025-11-12	11.800	11.800	11.550	11.550	11.192	2,916
2025-11-11	11.800	11.800	11.450	11.800	11.434	5,266
2025-11-10	11.200	11.800	11.150	11.700	11.337	6,688
2025-11-07	11.400	11.800	11.100	11.200	10.853	3,267
2025-11-06	11.400	11.450	11.300	11.350	10.998	1,649
2025-11-05	11.600	11.750	11.350	11.450	11.095	6,712
2025-11-04	11.550	11.700	11.450	11.600	11.240	8,277
2025-11-03	11.400	11.700	11.200	11.550	11.192	12,139
2025-10-31	11.300	11.400	11.150	11.400	11.046	8,311

← NewerPage 4 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.