Kreate Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.360	9.360	9.140	9.360	8.851	2,082
2025-08-06	9.280	9.360	9.160	9.360	8.851	1,908
2025-08-05	9.380	9.380	9.200	9.360	8.851	4,773
2025-08-04	9.280	9.560	9.280	9.340	8.832	4,434
2025-08-01	9.180	9.320	9.040	9.280	8.775	5,687
2025-07-31	9.180	9.180	9.040	9.180	8.680	1,734
2025-07-30	9.100	9.180	9.000	9.180	8.680	997
2025-07-29	9.000	9.180	9.000	9.100	8.605	682
2025-07-28	9.040	9.120	9.000	9.120	8.624	4,906
2025-07-25	8.920	9.000	8.900	8.980	8.491	2,922
2025-07-24	8.840	9.000	8.800	8.900	8.416	3,411
2025-07-23	8.980	9.000	8.840	8.840	8.359	1,657
2025-07-22	8.940	9.000	8.860	8.980	8.491	2,210
2025-07-21	8.840	8.880	8.800	8.840	8.359	2,616
2025-07-18	8.920	9.000	8.800	8.800	8.321	1,578
2025-07-17	9.140	9.140	8.920	8.920	8.435	2,947
2025-07-16	8.840	9.100	8.840	9.040	8.548	2,756
2025-07-15	8.680	8.940	8.680	8.840	8.359	6,839
2025-07-14	8.920	8.920	8.600	8.880	8.397	1,933
2025-07-11	9.000	9.020	8.720	8.860	8.378	1,755
2025-07-10	9.000	9.040	8.920	9.000	8.510	2,017
2025-07-09	9.120	9.120	9.040	9.040	8.548	4,120
2025-07-08	9.080	9.160	9.040	9.040	8.548	6,124
2025-07-07	9.300	9.300	9.040	9.300	8.794	2,483
2025-07-04	9.280	9.300	9.200	9.300	8.794	8,591
2025-07-03	9.140	9.300	9.140	9.300	8.794	7,518
2025-07-02	9.100	9.180	9.040	9.180	8.680	8,668
2025-07-01	9.100	9.100	9.000	9.100	8.605	4,177
2025-06-30	8.740	9.020	8.700	9.000	8.510	12,487
2025-06-27	8.580	8.700	8.540	8.700	8.227	4,564
2025-06-26	8.400	8.600	8.380	8.540	8.075	3,570
2025-06-25	8.280	8.400	8.120	8.360	7.905	4,859
2025-06-24	8.100	8.240	8.080	8.200	7.754	4,753
2025-06-23	8.100	8.200	8.060	8.060	7.621	1,917
2025-06-19	8.200	8.200	8.100	8.100	7.659	2,205
2025-06-18	8.180	8.200	8.180	8.200	7.754	1,007
2025-06-17	8.160	8.300	8.160	8.200	7.754	1,973
2025-06-16	8.100	8.260	8.100	8.180	7.735	3,460
2025-06-13	8.080	8.160	8.000	8.000	7.565	4,533
2025-06-12	8.100	8.160	8.080	8.080	7.640	1,483
2025-06-11	8.160	8.160	8.080	8.140	7.697	1,859
2025-06-10	8.140	8.160	8.080	8.140	7.697	2,186
2025-06-09	8.140	8.160	8.120	8.140	7.697	1,758
2025-06-06	8.160	8.160	8.080	8.140	7.697	1,087
2025-06-05	8.180	8.200	8.100	8.180	7.735	4,352
2025-06-04	8.180	8.200	8.160	8.180	7.735	3,283
2025-06-03	8.140	8.180	8.120	8.160	7.716	2,657
2025-06-02	8.080	8.200	8.080	8.120	7.678	4,008
2025-05-30	8.000	8.000	7.940	7.980	7.546	10,511
2025-05-28	7.980	8.000	7.900	7.980	7.546	54,527
2025-05-27	8.000	8.000	7.880	7.980	7.546	1,616
2025-05-26	7.900	8.060	7.900	8.000	7.565	2,901
2025-05-23	7.900	8.000	7.900	7.900	7.470	1,892
2025-05-22	8.020	8.020	7.960	7.960	7.527	3,109
2025-05-21	8.000	8.000	7.920	8.000	7.565	10,594
2025-05-20	8.000	8.020	7.860	8.000	7.565	4,564
2025-05-19	8.000	8.200	7.960	8.000	7.565	2,910
2025-05-16	7.980	7.980	7.880	7.980	7.546	2,951
2025-05-15	7.980	8.020	7.960	7.980	7.546	6,468
2025-05-14	8.040	8.040	7.940	7.980	7.546	4,330

← NewerPage 6 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.