Kreate Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 7.640 | 7.700 | 7.600 | 7.660 | 7.030 | 2,572 |
| 2024-11-12 | 7.920 | 7.920 | 7.600 | 7.640 | 7.011 | 6,728 |
| 2024-11-11 | 8.100 | 8.100 | 7.920 | 7.920 | 7.268 | 2,937 |
| 2024-11-08 | 8.180 | 8.200 | 7.500 | 7.920 | 7.268 | 3,863 |
| 2024-11-07 | 8.240 | 8.240 | 8.120 | 8.240 | 7.562 | 2,451 |
| 2024-11-06 | 8.380 | 8.500 | 8.240 | 8.240 | 7.562 | 4,054 |
| 2024-11-05 | 8.080 | 8.380 | 8.080 | 8.240 | 7.562 | 238 |
| 2024-11-04 | 8.260 | 8.440 | 8.260 | 8.380 | 7.690 | 2,007 |
| 2024-11-01 | 8.260 | 8.480 | 8.260 | 8.260 | 7.580 | 5,217 |
| 2024-10-31 | 8.280 | 8.380 | 7.900 | 8.020 | 7.360 | 11,735 |
| 2024-10-30 | 8.260 | 8.400 | 8.260 | 8.280 | 7.599 | 4,182 |
| 2024-10-29 | 8.120 | 8.260 | 8.120 | 8.260 | 7.580 | 4,869 |
| 2024-10-28 | 8.360 | 8.360 | 8.020 | 8.120 | 7.452 | 21,934 |
| 2024-10-25 | 8.460 | 8.580 | 8.360 | 8.360 | 7.672 | 4,185 |
| 2024-10-24 | 8.520 | 8.580 | 8.440 | 8.440 | 7.745 | 1,573 |
| 2024-10-23 | 8.500 | 8.520 | 8.440 | 8.460 | 7.764 | 323 |
| 2024-10-22 | 8.480 | 8.560 | 8.420 | 8.440 | 7.745 | 565 |
| 2024-10-21 | 8.500 | 8.580 | 8.340 | 8.380 | 7.690 | 4,549 |
| 2024-10-18 | 8.480 | 8.520 | 8.420 | 8.480 | 7.782 | 1,826 |
| 2024-10-17 | 8.580 | 8.580 | 8.480 | 8.480 | 7.782 | 773 |
| 2024-10-16 | 8.520 | 8.640 | 8.520 | 8.580 | 7.874 | 2,456 |
| 2024-10-15 | 8.400 | 8.640 | 8.300 | 8.480 | 7.782 | 2,201 |
| 2024-10-14 | 8.500 | 8.680 | 8.400 | 8.400 | 7.709 | 2,345 |
| 2024-10-11 | 8.460 | 8.500 | 8.440 | 8.480 | 7.782 | 533 |
| 2024-10-10 | 8.440 | 8.500 | 8.320 | 8.480 | 7.782 | 10,100 |
| 2024-10-09 | 8.440 | 8.500 | 8.420 | 8.500 | 7.800 | 1,132 |
| 2024-10-08 | 8.400 | 8.420 | 8.280 | 8.420 | 7.727 | 3,031 |
| 2024-10-07 | 8.400 | 8.680 | 8.220 | 8.380 | 7.690 | 3,581 |
| 2024-10-04 | 8.400 | 8.580 | 8.400 | 8.400 | 7.709 | 10,188 |
| 2024-10-03 | 8.660 | 8.700 | 8.500 | 8.500 | 7.800 | 3,778 |
| 2024-10-02 | 8.500 | 8.660 | 8.500 | 8.640 | 7.929 | 7,351 |
| 2024-10-01 | 8.400 | 8.600 | 8.400 | 8.480 | 7.782 | 21,299 |
| 2024-09-30 | 8.200 | 8.360 | 8.200 | 8.360 | 7.672 | 17,440 |
| 2024-09-27 | 8.140 | 8.200 | 8.100 | 8.200 | 7.525 | 1,963 |
| 2024-09-26 | 8.100 | 8.160 | 8.040 | 8.100 | 7.433 | 5,330 |
| 2024-09-25 | 8.200 | 8.200 | 8.020 | 8.120 | 7.452 | 5,676 |
| 2024-09-24 | 8.060 | 8.240 | 8.060 | 8.200 | 7.360 | 4,947 |
| 2024-09-23 | 8.000 | 8.180 | 8.000 | 8.140 | 7.306 | 10,679 |
| 2024-09-20 | 8.000 | 8.060 | 8.000 | 8.000 | 7.180 | 6,525 |
| 2024-09-19 | 7.980 | 8.000 | 7.920 | 8.000 | 7.180 | 5,547 |
| 2024-09-18 | 7.980 | 8.060 | 7.960 | 7.960 | 7.145 | 6,332 |
| 2024-09-17 | 7.960 | 8.100 | 7.920 | 7.960 | 7.145 | 6,810 |
| 2024-09-16 | 7.980 | 7.980 | 7.820 | 7.900 | 7.091 | 4,063 |
| 2024-09-13 | 7.820 | 7.900 | 7.800 | 7.820 | 7.019 | 4,844 |
| 2024-09-12 | 7.820 | 7.820 | 7.720 | 7.740 | 6.947 | 1,467 |
| 2024-09-11 | 7.780 | 7.880 | 7.600 | 7.800 | 7.001 | 2,058 |
| 2024-09-10 | 7.820 | 7.900 | 7.780 | 7.780 | 6.983 | 383 |
| 2024-09-09 | 7.800 | 7.820 | 7.740 | 7.820 | 7.019 | 1,075 |
| 2024-09-06 | 7.900 | 7.900 | 7.760 | 7.800 | 7.001 | 1,022 |
| 2024-09-05 | 7.800 | 7.980 | 7.800 | 7.820 | 7.019 | 4,940 |
| 2024-09-04 | 7.840 | 7.900 | 7.620 | 7.820 | 7.019 | 3,816 |
| 2024-09-03 | 7.900 | 7.960 | 7.840 | 7.840 | 7.037 | 1,731 |
| 2024-09-02 | 7.860 | 7.900 | 7.820 | 7.840 | 7.037 | 1,501 |
| 2024-08-30 | 7.720 | 7.880 | 7.720 | 7.860 | 7.055 | 4,063 |
| 2024-08-29 | 7.740 | 7.840 | 7.740 | 7.760 | 6.965 | 566 |
| 2024-08-28 | 7.660 | 7.880 | 7.660 | 7.740 | 6.947 | 1,362 |
| 2024-08-27 | 7.680 | 7.700 | 7.640 | 7.660 | 6.875 | 211 |
| 2024-08-26 | 7.820 | 7.820 | 7.700 | 7.700 | 6.911 | 3,123 |
| 2024-08-23 | 7.760 | 7.820 | 7.700 | 7.820 | 7.019 | 7,103 |
| 2024-08-22 | 7.800 | 7.880 | 7.760 | 7.760 | 6.965 | 3,987 |
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.