Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.100	11.300	11.100	11.300	10.949	5,875
2025-10-29	11.000	11.300	10.900	11.050	10.707	7,493
2025-10-28	11.100	11.150	10.900	11.050	10.707	10,476
2025-10-27	10.550	11.350	10.500	11.100	10.756	34,224
2025-10-24	10.600	10.650	10.500	10.600	10.271	6,038
2025-10-23	10.650	10.650	10.400	10.600	10.271	6,896
2025-10-22	10.450	11.000	10.450	10.650	10.320	20,736
2025-10-21	10.150	10.150	10.000	10.150	9.835	1,019
2025-10-20	10.100	10.150	9.940	10.150	9.835	2,186
2025-10-17	9.940	10.150	9.840	10.150	9.835	4,762
2025-10-16	9.820	9.980	9.820	9.840	9.535	4,128
2025-10-15	9.940	9.940	9.820	9.840	9.535	2,147
2025-10-14	9.940	9.940	9.820	9.900	9.593	2,393
2025-10-13	9.900	9.980	9.820	9.900	9.593	2,053
2025-10-10	9.960	10.000	9.840	10.000	9.690	7,753
2025-10-09	9.820	9.960	9.800	9.900	9.593	3,732
2025-10-08	9.760	10.000	9.760	10.000	9.690	3,833
2025-10-07	10.200	10.250	9.740	9.740	9.438	12,071
2025-10-06	10.350	10.350	10.000	10.200	9.884	5,056
2025-10-03	10.300	10.350	10.100	10.250	9.932	2,677
2025-10-02	10.300	10.400	10.000	10.200	9.884	8,598
2025-10-01	10.200	10.300	10.150	10.300	9.980	5,089
2025-09-30	10.300	10.300	9.980	10.150	9.835	708
2025-09-29	10.250	10.350	10.150	10.200	9.884	2,667
2025-09-26	9.980	10.350	9.800	10.300	9.980	6,411
2025-09-25	10.000	10.150	9.980	10.000	9.690	4,290
2025-09-24	10.350	10.350	10.000	10.050	9.738	3,912
2025-09-23	10.200	10.350	10.150	10.350	9.787	3,455
2025-09-22	10.200	10.300	10.050	10.250	9.692	1,551
2025-09-19	10.150	10.200	10.000	10.200	9.645	1,780
2025-09-18	10.150	10.200	10.000	10.200	9.645	2,465
2025-09-17	10.050	10.150	9.960	10.150	9.598	2,157
2025-09-16	10.150	10.150	10.000	10.050	9.503	1,752
2025-09-15	10.000	10.150	9.920	10.150	9.598	7,933
2025-09-12	9.960	10.000	9.920	10.000	9.456	2,277
2025-09-11	10.050	10.050	9.860	9.960	9.418	4,295
2025-09-10	9.880	10.050	9.880	10.050	9.503	915
2025-09-09	9.860	10.100	9.860	9.860	9.323	2,279
2025-09-08	9.820	9.960	9.820	9.860	9.323	2,030
2025-09-05	9.780	9.880	9.700	9.780	9.248	4,116
2025-09-04	9.780	9.960	9.760	9.880	9.342	6,762
2025-09-03	9.660	9.760	9.600	9.760	9.229	3,883
2025-09-02	9.640	9.700	9.580	9.660	9.134	3,838
2025-09-01	9.520	9.700	9.520	9.600	9.078	3,403
2025-08-29	9.600	9.600	9.340	9.500	8.983	3,345
2025-08-28	9.540	9.660	9.460	9.580	9.059	3,774
2025-08-27	9.380	9.600	9.380	9.600	9.078	3,072
2025-08-26	9.420	9.420	9.320	9.420	8.907	947
2025-08-25	9.400	9.420	9.320	9.320	8.813	1,874
2025-08-22	9.400	9.420	9.280	9.400	8.888	2,480
2025-08-21	9.400	9.420	9.240	9.400	8.888	1,488
2025-08-20	9.360	9.440	9.360	9.360	8.851	5,299
2025-08-19	9.360	9.400	9.240	9.360	8.851	2,454
2025-08-18	9.300	9.400	9.260	9.400	8.888	2,231
2025-08-15	9.440	9.460	9.220	9.440	8.926	3,419
2025-08-14	9.340	9.460	9.320	9.440	8.926	4,406
2025-08-13	9.180	9.300	9.180	9.220	8.718	387
2025-08-12	9.200	9.340	9.120	9.180	8.680	1,121
2025-08-11	9.260	9.260	9.100	9.200	8.699	3,185
2025-08-08	9.320	9.340	9.160	9.260	8.756	3,451

← NewerPage 5 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.