Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.040 | 8.040 | 7.940 | 7.980 | 7.546 | 4,330 |
| 2025-05-13 | 8.020 | 8.040 | 7.980 | 7.980 | 7.546 | 3,404 |
| 2025-05-12 | 8.080 | 8.080 | 7.940 | 8.000 | 7.565 | 7,002 |
| 2025-05-09 | 8.000 | 8.200 | 7.980 | 8.080 | 7.640 | 3,443 |
| 2025-05-08 | 8.020 | 8.040 | 7.960 | 7.980 | 7.546 | 3,118 |
| 2025-05-07 | 7.980 | 8.040 | 7.940 | 8.020 | 7.584 | 2,097 |
| 2025-05-06 | 7.920 | 8.100 | 7.920 | 7.980 | 7.546 | 1,478 |
| 2025-05-05 | 7.980 | 8.140 | 7.980 | 7.980 | 7.546 | 7,859 |
| 2025-05-02 | 8.260 | 8.360 | 7.980 | 8.060 | 7.621 | 3,312 |
| 2025-04-30 | 8.260 | 8.300 | 8.180 | 8.240 | 7.792 | 676 |
| 2025-04-29 | 8.120 | 8.380 | 8.120 | 8.240 | 7.792 | 3,060 |
| 2025-04-28 | 8.080 | 8.160 | 7.920 | 8.120 | 7.678 | 5,388 |
| 2025-04-25 | 8.040 | 8.100 | 7.980 | 8.080 | 7.640 | 4,129 |
| 2025-04-24 | 7.900 | 7.920 | 7.800 | 7.920 | 7.489 | 3,516 |
| 2025-04-23 | 7.880 | 7.880 | 7.740 | 7.880 | 7.451 | 408 |
| 2025-04-22 | 7.840 | 8.000 | 7.800 | 7.880 | 7.451 | 1,005 |
| 2025-04-17 | 7.900 | 7.980 | 7.800 | 7.880 | 7.451 | 768 |
| 2025-04-16 | 7.940 | 7.940 | 7.840 | 7.880 | 7.451 | 1,071 |
| 2025-04-15 | 7.780 | 8.180 | 7.700 | 7.920 | 7.489 | 8,015 |
| 2025-04-14 | 7.900 | 7.900 | 7.640 | 7.780 | 7.357 | 1,934 |
| 2025-04-11 | 7.720 | 7.900 | 7.540 | 7.780 | 7.357 | 3,034 |
| 2025-04-10 | 8.000 | 8.060 | 7.720 | 7.720 | 7.300 | 4,015 |
| 2025-04-09 | 7.740 | 7.880 | 7.520 | 7.800 | 7.375 | 5,101 |
| 2025-04-08 | 7.800 | 7.900 | 7.620 | 7.740 | 7.319 | 3,754 |
| 2025-04-07 | 7.760 | 7.760 | 7.300 | 7.480 | 7.073 | 3,219 |
| 2025-04-04 | 7.900 | 7.900 | 7.500 | 7.560 | 7.149 | 4,422 |
| 2025-04-03 | 7.900 | 8.120 | 7.860 | 7.900 | 7.470 | 4,921 |
| 2025-04-02 | 8.140 | 8.200 | 8.080 | 8.120 | 7.678 | 958 |
| 2025-04-01 | 8.280 | 8.320 | 8.140 | 8.140 | 7.697 | 1,101 |
| 2025-03-31 | 8.400 | 8.400 | 8.220 | 8.260 | 7.810 | 3,558 |
| 2025-03-28 | 8.500 | 8.540 | 8.480 | 8.480 | 7.782 | 5,063 |
| 2025-03-27 | 8.360 | 8.520 | 8.280 | 8.480 | 7.782 | 7,885 |
| 2025-03-26 | 8.260 | 8.360 | 8.260 | 8.260 | 7.580 | 2,991 |
| 2025-03-25 | 8.240 | 8.280 | 8.200 | 8.220 | 7.543 | 1,631 |
| 2025-03-24 | 8.200 | 8.300 | 8.200 | 8.220 | 7.543 | 893 |
| 2025-03-21 | 8.140 | 8.200 | 8.140 | 8.180 | 7.507 | 1,867 |
| 2025-03-20 | 8.200 | 8.200 | 8.100 | 8.100 | 7.433 | 1,003 |
| 2025-03-19 | 8.240 | 8.280 | 8.200 | 8.200 | 7.525 | 1,588 |
| 2025-03-18 | 8.180 | 8.240 | 8.160 | 8.240 | 7.562 | 2,571 |
| 2025-03-17 | 8.140 | 8.200 | 8.140 | 8.200 | 7.525 | 1,799 |
| 2025-03-14 | 8.200 | 8.200 | 8.140 | 8.140 | 7.470 | 1,728 |
| 2025-03-13 | 8.120 | 8.200 | 8.120 | 8.180 | 7.507 | 834 |
| 2025-03-12 | 8.060 | 8.120 | 8.060 | 8.120 | 7.452 | 2,800 |
| 2025-03-11 | 8.080 | 8.080 | 7.960 | 8.000 | 7.342 | 890 |
| 2025-03-10 | 8.100 | 8.100 | 8.020 | 8.040 | 7.378 | 3,366 |
| 2025-03-07 | 7.840 | 7.900 | 7.780 | 7.900 | 7.250 | 1,980 |
| 2025-03-06 | 7.760 | 7.760 | 7.680 | 7.760 | 7.121 | 2,644 |
| 2025-03-05 | 7.740 | 7.820 | 7.740 | 7.760 | 7.121 | 1,516 |
| 2025-03-04 | 7.800 | 7.880 | 7.740 | 7.740 | 7.103 | 3,552 |
| 2025-03-03 | 7.700 | 7.820 | 7.700 | 7.800 | 7.158 | 1,368 |
| 2025-02-28 | 7.760 | 7.760 | 7.680 | 7.700 | 7.066 | 1,747 |
| 2025-02-27 | 7.680 | 7.900 | 7.600 | 7.700 | 7.066 | 5,696 |
| 2025-02-26 | 7.780 | 7.780 | 7.660 | 7.700 | 7.066 | 5,109 |
| 2025-02-25 | 7.880 | 7.880 | 7.700 | 7.780 | 7.140 | 3,431 |
| 2025-02-24 | 7.860 | 7.880 | 7.800 | 7.880 | 7.231 | 1,749 |
| 2025-02-21 | 7.920 | 7.920 | 7.800 | 7.860 | 7.213 | 2,223 |
| 2025-02-20 | 7.880 | 7.900 | 7.720 | 7.860 | 7.213 | 5,071 |
| 2025-02-19 | 7.800 | 7.880 | 7.720 | 7.880 | 7.231 | 1,193 |
| 2025-02-18 | 7.760 | 7.880 | 7.720 | 7.880 | 7.231 | 1,170 |
| 2025-02-17 | 7.840 | 7.840 | 7.740 | 7.760 | 7.121 | 2,568 |
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.