Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.600 | 7.820 | 7.600 | 7.700 | 7.066 | 2,026 |
| 2025-02-13 | 7.700 | 7.720 | 7.600 | 7.660 | 7.030 | 7,342 |
| 2025-02-12 | 7.840 | 7.840 | 7.720 | 7.740 | 7.103 | 1,276 |
| 2025-02-11 | 7.800 | 7.900 | 7.780 | 7.780 | 7.140 | 2,512 |
| 2025-02-10 | 7.760 | 7.940 | 7.760 | 7.800 | 7.158 | 4,702 |
| 2025-02-07 | 7.680 | 7.880 | 7.600 | 7.760 | 7.121 | 13,973 |
| 2025-02-06 | 7.540 | 7.740 | 7.500 | 7.640 | 7.011 | 8,088 |
| 2025-02-05 | 7.580 | 7.580 | 7.360 | 7.500 | 6.883 | 8,331 |
| 2025-02-04 | 7.340 | 7.500 | 7.260 | 7.320 | 6.718 | 6,222 |
| 2025-02-03 | 7.360 | 7.480 | 7.340 | 7.360 | 6.754 | 1,479 |
| 2025-01-31 | 7.320 | 7.380 | 7.300 | 7.340 | 6.736 | 799 |
| 2025-01-30 | 7.400 | 7.400 | 7.360 | 7.380 | 6.773 | 2,494 |
| 2025-01-29 | 7.380 | 7.400 | 7.360 | 7.360 | 6.754 | 1,616 |
| 2025-01-28 | 7.360 | 7.400 | 7.300 | 7.300 | 6.699 | 2,168 |
| 2025-01-27 | 7.260 | 7.480 | 7.260 | 7.320 | 6.718 | 1,686 |
| 2025-01-24 | 7.300 | 7.440 | 7.280 | 7.340 | 6.736 | 1,907 |
| 2025-01-23 | 7.300 | 7.420 | 7.300 | 7.400 | 6.791 | 1,651 |
| 2025-01-22 | 7.380 | 7.440 | 7.300 | 7.360 | 6.754 | 2,447 |
| 2025-01-21 | 7.460 | 7.460 | 7.340 | 7.380 | 6.773 | 2,973 |
| 2025-01-20 | 7.320 | 7.480 | 7.280 | 7.320 | 6.718 | 1,751 |
| 2025-01-17 | 7.360 | 7.360 | 7.320 | 7.320 | 6.718 | 453 |
| 2025-01-16 | 7.360 | 7.480 | 7.300 | 7.320 | 6.718 | 1,536 |
| 2025-01-15 | 7.460 | 7.460 | 7.280 | 7.360 | 6.754 | 7,947 |
| 2025-01-14 | 7.460 | 7.480 | 7.340 | 7.380 | 6.773 | 4,168 |
| 2025-01-13 | 7.300 | 7.520 | 7.280 | 7.500 | 6.883 | 8,731 |
| 2025-01-10 | 7.460 | 7.460 | 7.220 | 7.300 | 6.699 | 10,404 |
| 2025-01-09 | 7.280 | 7.460 | 7.260 | 7.460 | 6.846 | 2,362 |
| 2025-01-08 | 7.400 | 7.400 | 7.240 | 7.280 | 6.681 | 715 |
| 2025-01-07 | 7.380 | 7.500 | 7.380 | 7.400 | 6.791 | 2,049 |
| 2025-01-03 | 7.460 | 7.460 | 7.180 | 7.360 | 6.754 | 2,878 |
| 2025-01-02 | 7.160 | 7.500 | 7.160 | 7.420 | 6.809 | 3,614 |
| 2024-12-30 | 7.120 | 7.180 | 7.100 | 7.140 | 6.552 | 6,291 |
| 2024-12-27 | 7.040 | 7.460 | 7.040 | 7.200 | 6.607 | 6,866 |
| 2024-12-23 | 7.080 | 7.100 | 7.020 | 7.040 | 6.461 | 8,950 |
| 2024-12-20 | 7.120 | 7.200 | 7.080 | 7.080 | 6.497 | 7,154 |
| 2024-12-19 | 7.240 | 7.240 | 7.040 | 7.100 | 6.516 | 10,856 |
| 2024-12-18 | 7.040 | 7.280 | 7.040 | 7.240 | 6.644 | 5,233 |
| 2024-12-17 | 7.380 | 7.380 | 7.200 | 7.280 | 6.681 | 4,119 |
| 2024-12-16 | 7.460 | 7.500 | 7.380 | 7.380 | 6.773 | 1,682 |
| 2024-12-13 | 7.580 | 7.600 | 7.400 | 7.460 | 6.846 | 8,695 |
| 2024-12-12 | 7.400 | 7.620 | 7.320 | 7.480 | 6.864 | 3,391 |
| 2024-12-11 | 7.380 | 7.520 | 7.360 | 7.400 | 6.791 | 8,527 |
| 2024-12-10 | 7.400 | 7.480 | 7.340 | 7.360 | 6.754 | 9,353 |
| 2024-12-09 | 7.420 | 7.480 | 7.380 | 7.460 | 6.846 | 6,736 |
| 2024-12-05 | 7.520 | 7.600 | 7.420 | 7.500 | 6.883 | 6,714 |
| 2024-12-04 | 7.540 | 7.720 | 7.520 | 7.700 | 7.066 | 2,922 |
| 2024-12-03 | 7.580 | 7.580 | 7.520 | 7.540 | 6.919 | 3,046 |
| 2024-12-02 | 7.680 | 7.680 | 7.520 | 7.580 | 6.956 | 2,684 |
| 2024-11-29 | 7.740 | 7.740 | 7.560 | 7.700 | 7.066 | 1,581 |
| 2024-11-28 | 7.800 | 7.800 | 7.640 | 7.800 | 7.158 | 1,689 |
| 2024-11-27 | 7.900 | 7.900 | 7.800 | 7.900 | 7.250 | 2,320 |
| 2024-11-26 | 7.920 | 7.920 | 7.780 | 7.900 | 7.250 | 1,175 |
| 2024-11-25 | 7.880 | 7.900 | 7.860 | 7.900 | 7.250 | 2,206 |
| 2024-11-22 | 7.800 | 7.800 | 7.560 | 7.780 | 7.140 | 614 |
| 2024-11-21 | 7.800 | 7.800 | 7.620 | 7.780 | 7.140 | 1,377 |
| 2024-11-20 | 7.520 | 7.880 | 7.520 | 7.760 | 7.121 | 986 |
| 2024-11-19 | 7.600 | 7.840 | 7.520 | 7.520 | 6.901 | 3,673 |
| 2024-11-18 | 7.520 | 7.740 | 7.500 | 7.600 | 6.975 | 3,124 |
| 2024-11-15 | 7.800 | 7.800 | 7.520 | 7.740 | 7.103 | 3,981 |
| 2024-11-14 | 7.540 | 7.800 | 7.540 | 7.800 | 7.158 | 2,765 |
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.