Helsinki - Delayed Quote
EUR
Kreate Group Oyj (KREATE.HE)
26.70
+0.20
(+0.75%)
At close: 6:29:58 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
27.60
28.10
26.50
26.50
26.50
19,927
Nov 4, 2026
27.70
28.40
27.60
27.60
27.60
12,562
Nov 3, 2026
28.10
28.40
27.60
27.60
27.60
8,621
Nov 2, 2026
27.90
28.70
27.50
28.30
28.30
14,951
Oct 30, 2026
27.60
28.80
27.10
27.80
27.80
19,125
Oct 29, 2026
28.70
29.40
27.80
27.80
27.80
25,086
Oct 28, 2026
30.40
30.60
27.80
28.60
28.60
52,612
Oct 27, 2026
36.80
36.80
29.70
30.20
30.20
96,627
Oct 26, 2026
39.90
40.40
35.50
37.10
37.10
38,089
Oct 23, 2026
38.00
38.90
37.10
38.80
38.80
8,532
Oct 22, 2026
39.10
39.10
37.50
37.90
37.90
7,987
Oct 21, 2026
37.60
39.80
37.40
39.60
39.60
12,882
Oct 20, 2026
38.50
38.50
36.70
37.60
37.60
12,183
Oct 19, 2026
38.60
38.60
37.10
38.60
38.60
6,786
Oct 16, 2026
39.10
39.60
38.10
38.90
38.90
5,152
Oct 15, 2026
40.30
40.30
37.80
38.80
38.80
12,660
Oct 14, 2026
41.40
42.30
40.30
40.40
40.40
8,332
Oct 13, 2026
40.50
41.70
39.80
41.10
41.10
7,563
Oct 12, 2026
41.00
41.90
40.20
40.30
40.30
8,891
Oct 9, 2026
40.30
41.30
40.30
41.00
41.00
13,007
Oct 8, 2026
40.80
40.80
39.60
40.10
40.10
10,994
Oct 7, 2026
42.10
42.10
39.80
40.60
40.60
20,156
Oct 6, 2026
39.50
42.00
39.50
42.00
42.00
33,221
Oct 5, 2026
38.00
40.00
37.40
39.50
39.50
47,381
Oct 2, 2026
37.90
38.30
37.40
38.00
38.00
8,441
Oct 1, 2026
37.90
38.10
36.70
37.90
37.90
26,618
Sep 30, 2026
38.20
39.30
37.70
37.90
37.90
9,363
Sep 29, 2026
39.00
39.00
37.80
38.10
38.10
4,594
Sep 28, 2026
38.50
39.30
38.00
39.00
39.00
15,344
Sep 25, 2026
37.10
38.50
36.80
38.50
38.50
14,422
Sep 24, 2026
37.70
38.40
36.80
37.00
37.00
19,387
Sep 23, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
36.00
38.50
35.90
37.70
37.70
31,568
Sep 22, 2026
32.00
36.60
31.50
35.70
35.40
35,895
Sep 21, 2026
31.10
32.50
31.10
32.00
31.73
9,995
Sep 18, 2026
31.40
31.80
30.80
31.00
30.74
5,866
Sep 17, 2026
30.80
31.50
30.00
31.30
31.04
5,908
Sep 16, 2026
30.10
31.10
29.90
30.60
30.34
11,703
Sep 15, 2026
29.10
30.00
28.90
30.00
29.75
10,990
Sep 14, 2026
29.50
29.70
28.50
29.10
28.86
6,507
Sep 11, 2026
30.70
30.70
29.00
29.40
29.15
14,874
Sep 10, 2026
30.30
31.90
30.10
30.60
30.34
17,054
Sep 9, 2026
28.70
30.50
28.70
30.10
29.85
22,960
Sep 8, 2026
29.10
29.20
28.40
28.80
28.56
3,211
Sep 7, 2026
28.90
29.50
28.50
29.30
29.05
3,175
Sep 4, 2026
28.50
29.20
28.10
29.00
28.76
10,229
Sep 3, 2026
28.10
28.80
27.90
28.60
28.36
3,307
Sep 2, 2026
28.40
28.50
27.80
28.20
27.96
11,475
Sep 1, 2026
28.50
29.20
28.00
28.60
28.36
8,078
Aug 31, 2026
29.50
29.50
28.00
28.30
28.06
12,367
Aug 28, 2026
29.50
30.00
29.40
29.60
29.35
4,277
Aug 27, 2026
29.40
29.70
29.10
29.60
29.35
2,963
Aug 26, 2026
29.10
29.50
28.80
29.20
28.95
3,527
Aug 25, 2026
28.00
29.70
28.00
29.30
29.05
6,898
Aug 24, 2026
28.00
28.70
27.70
28.30
28.06
6,114
Aug 21, 2026
28.00
28.30
27.50
28.00
27.76
5,983
Aug 20, 2026
28.50
28.70
27.40
28.10
27.86
8,749
Aug 19, 2026
29.60
29.60
28.40
28.50
28.26
10,421
Aug 18, 2026
29.00
30.20
28.60
29.70
29.45
8,428
Aug 17, 2026
29.00
29.30
28.60
29.10
28.86
3,429
Aug 14, 2026
29.20
29.20
28.50
29.00
28.76
4,589
Aug 13, 2026
29.30
29.40
28.70
29.40
29.15
7,171
Aug 12, 2026
28.80
29.90
28.70
29.30
29.05
9,955
Aug 11, 2026
28.50
29.30
28.50
28.60
28.36
7,865
Aug 10, 2026
28.10
28.50
27.60
28.40
28.16
10,524
Aug 7, 2026
28.40
28.70
27.80
28.00
27.76
5,088
Aug 6, 2026
28.70
28.70
27.40
28.30
28.06
9,288
Aug 5, 2026
28.40
28.80
28.10
28.80
28.56
6,778
Aug 4, 2026
27.70
29.50
27.50
28.20
27.96
10,316
Aug 3, 2026
28.20
28.20
27.00
27.70
27.47
8,786
Jul 31, 2026
28.10
28.70
27.80
28.20
27.96
5,246
Jul 30, 2026
27.80
28.60
27.60
28.00
27.76
4,923
Jul 29, 2026
27.90
28.60
27.60
27.80
27.57
7,664
Jul 28, 2026
27.40
28.10
27.00
28.10
27.86
15,465
Jul 27, 2026
28.90
28.90
27.20
27.40
27.17
14,308
Jul 24, 2026
27.50
29.00
27.40
28.60
28.36
15,010
Jul 23, 2026
28.30
28.60
26.70
27.60
27.37
21,922
Jul 22, 2026
28.90
30.60
27.70
28.40
28.16
20,751
Jul 21, 2026
31.30
32.00
27.40
28.80
28.56
33,047
Jul 20, 2026
30.80
32.00
30.30
31.20
30.94
31,787
Jul 17, 2026
31.10
31.30
30.50
30.70
30.44
30,527
Jul 16, 2026
30.00
31.80
29.10
31.10
30.84
52,631
Jul 15, 2026
28.40
30.00
27.30
29.50
29.25
26,520
Jul 14, 2026
28.30
28.90
27.30
28.30
28.06
33,201
Jul 13, 2026
26.50
27.60
25.70
26.50
26.28
12,455
Jul 10, 2026
26.70
27.30
26.30
26.60
26.38
11,219
Jul 9, 2026
26.40
27.40
26.30
26.60
26.38
8,496
Jul 8, 2026
26.40
27.20
25.90
25.90
25.68
19,002
Jul 7, 2026
26.70
26.70
25.60
26.30
26.08
8,318
Jul 6, 2026
26.50
26.80
25.50
26.70
26.48
8,111
Jul 3, 2026
26.30
27.10
25.20
26.40
26.18
10,461
Jul 2, 2026
26.10
26.50
25.60
26.40
26.18
8,748
Jul 1, 2026
25.40
26.10
24.60
25.90
25.68
6,443
Jun 30, 2026
23.60
25.40
23.20
25.40
25.19
13,381
Jun 29, 2026
24.70
24.70
23.40
23.70
23.50
21,691
Jun 26, 2026
25.50
25.90
24.40
24.70
24.49
6,300
Jun 25, 2026
25.60
26.10
25.30
25.50
25.29
9,430
Jun 24, 2026
25.90
25.90
25.20
25.60
25.38
6,268
Jun 23, 2026
26.60
26.60
25.40
26.00
25.78
9,716
Jun 22, 2026
25.40
27.00
25.40
26.50
26.28
15,655
Jun 18, 2026
26.20
26.20
24.50
25.00
24.79
20,961
Jun 17, 2026
23.90
26.20
23.30
26.00
25.78
36,778
Jun 16, 2026
22.80
23.70
22.60
23.50
23.30
66,208
Jun 15, 2026
22.10
23.10
22.10
22.90
22.71
12,009
Jun 12, 2026
21.30
22.10
21.30
22.00
21.82
12,378
Jun 11, 2026
20.80
21.20
20.00
20.90
20.72
11,203
Jun 10, 2026
20.60
20.80
19.70
20.20
20.03
4,926
Jun 9, 2026
21.20
21.30
20.60
20.60
20.43
5,739
Jun 8, 2026
20.50
21.00
20.00
20.90
20.72
7,839
Jun 5, 2026
21.20
21.30
20.40
20.60
20.43
9,821
Jun 4, 2026
21.30
21.30
20.60
20.90
20.72
14,777
Jun 3, 2026
20.60
21.30
20.60
21.20
21.02
35,120
Jun 2, 2026
20.70
20.90
20.40
20.80
20.63
17,023
Jun 1, 2026
20.20
21.00
20.00
20.80
20.63
21,577
May 29, 2026
19.40
20.50
19.35
20.20
20.03
38,357
May 28, 2026
19.55
19.65
19.00
19.40
19.24
17,826
May 27, 2026
19.00
19.80
18.85
19.45
19.29
11,144
May 26, 2026
19.15
19.20
18.60
19.00
18.84
8,729
May 25, 2026
18.95
19.30
18.25
19.20
19.04
14,035
May 22, 2026
17.80
18.90
17.80
18.90
18.74
22,003
May 21, 2026
17.30
17.90
17.10
17.75
17.60
4,279
May 20, 2026
17.40
17.45
17.05
17.40
17.25
2,456
May 19, 2026
17.40
17.60
17.25
17.45
17.30
8,913
May 18, 2026
17.50
17.50
16.90
17.35
17.20
3,585
May 15, 2026
17.60
17.90
17.25
17.60
17.45
7,015
May 13, 2026
17.35
17.50
17.10
17.50
17.35
10,719
May 12, 2026
17.25
17.60
17.25
17.35
17.20
7,250
May 11, 2026
17.65
17.80
17.20
17.25
17.11
12,488
May 8, 2026
17.95
17.95
17.60
17.60
17.45
4,860
May 7, 2026
17.95
18.10
17.65
18.00
17.85
9,159
May 6, 2026
18.00
18.00
17.80
18.00
17.85
5,333
May 5, 2026
18.20
18.25
17.95
18.00
17.85
3,824
May 4, 2026
17.65
18.50
17.65
18.30
18.15
10,216
Apr 30, 2026
17.65
17.85
17.55
17.55
17.40
4,993
Apr 29, 2026
18.20
18.30
17.50
17.85
17.70
9,647
Apr 28, 2026
18.30
18.50
17.95
18.15
18.00
17,372
Apr 27, 2026
18.00
19.20
17.95
18.65
18.49
28,446
Apr 24, 2026
16.05
17.15
16.00
17.05
16.91
13,369
Apr 23, 2026
16.00
16.20
15.80
16.00
15.87
7,845
Apr 22, 2026
15.65
16.00
15.25
16.00
15.87
5,159
Apr 21, 2026
15.95
15.95
15.60
15.80
15.67
3,565
Apr 20, 2026
16.15
16.35
15.65
16.00
15.87
5,285
Apr 17, 2026
16.50
16.80
16.00
16.10
15.96
30,762
Apr 16, 2026
16.50
16.50
16.35
16.45
16.31
2,629
Apr 15, 2026
16.80
16.80
16.40
16.50
16.36
10,530
Apr 14, 2026
16.60
17.00
16.50
16.70
16.56
8,950
Apr 13, 2026
16.25
16.60
15.95
16.40
16.26
13,109
Apr 10, 2026
16.50
17.20
15.95
16.50
16.36
14,390
Apr 9, 2026
16.25
16.55
15.75
16.55
16.41
12,013
Apr 8, 2026
15.50
16.60
15.40
16.25
16.11
25,891
Apr 7, 2026
14.45
15.40
14.45
15.40
15.27
21,825
Apr 2, 2026
14.35
14.50
14.10
14.45
14.33
14,594
Apr 1, 2026
14.45
14.50
14.40
14.45
14.33
3,740
Mar 31, 2026
14.15
14.45
14.15
14.40
14.28
8,160
Mar 30, 2026
14.15
14.60
14.05
14.20
14.08
15,518
Mar 27, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
13.15
13.55
12.85
13.10
12.99
3,672
Mar 26, 2026
13.65
13.90
13.15
13.15
12.74
2,409
Mar 25, 2026
13.65
13.75
13.45
13.55
13.13
7,782
Mar 24, 2026
13.10
13.90
13.10
13.80
13.37
6,591
Mar 23, 2026
12.70
13.15
12.15
13.15
12.74
6,236
Mar 20, 2026
12.75
13.25
12.75
12.85
12.45
4,876
Mar 19, 2026
12.45
12.80
12.40
12.80
12.40
3,686
Mar 18, 2026
12.45
12.75
12.35
12.75
12.35
11,925
Mar 17, 2026
12.75
12.75
12.35
12.45
12.06
7,203
Mar 16, 2026
13.30
13.30
12.75
12.90
12.50
6,562
Mar 13, 2026
13.50
13.80
13.25
13.30
12.89
4,591
Mar 12, 2026
13.40
13.55
13.30
13.35
12.94
1,906
Mar 11, 2026
13.65
13.75
13.40
13.40
12.98
2,198
Mar 10, 2026
13.50
14.00
13.40
13.65
13.23
6,304
Mar 9, 2026
13.90
13.95
13.40
13.40
12.98
11,384
Mar 6, 2026
13.90
14.00
13.70
13.90
13.47
2,421
Mar 5, 2026
13.60
14.00
13.55
13.90
13.47
2,942
Mar 4, 2026
14.05
14.05
13.35
13.85
13.42
5,685
Mar 3, 2026
13.65
14.10
13.50
14.10
13.66
9,281
Mar 2, 2026
13.80
13.90
13.50
13.65
13.23
4,803
Feb 27, 2026
13.85
14.05
13.70
14.00
13.57
4,653
Feb 26, 2026
13.75
14.15
13.75
13.75
13.32
3,098
Feb 25, 2026
13.70
13.90
13.65
13.90
13.47
3,041
Feb 24, 2026
13.80
13.95
13.60
13.60
13.18
4,798
Feb 23, 2026
13.75
14.00
13.75
13.80
13.37
1,825
Feb 20, 2026
13.95
14.05
13.85
13.85
13.42
1,747
Feb 19, 2026
14.00
14.00
13.85
13.95
13.52
2,072
Feb 18, 2026
14.10
14.10
13.95
13.95
13.52
4,176
Feb 17, 2026
13.90
14.10
13.75
14.10
13.66
6,897
Feb 16, 2026
14.10
14.15
13.90
14.00
13.57
4,471
Feb 13, 2026
14.10
14.10
13.85
14.00
13.57
2,884
Feb 12, 2026
14.00
14.05
13.65
13.95
13.52
10,008
Feb 11, 2026
13.90
14.10
13.80
14.05
13.61
7,893
Feb 10, 2026
14.00
14.15
13.90
14.00
13.57
6,169
Feb 9, 2026
14.25
14.45
13.80
13.90
13.47
16,393
Feb 6, 2026
13.80
14.50
13.65
14.00
13.57
25,150
Feb 5, 2026
13.05
13.20
12.75
13.20
12.79
6,829
Feb 4, 2026
13.15
13.25
12.85
12.95
12.55
3,838
Feb 3, 2026
12.85
13.20
12.85
13.10
12.69
5,466
Feb 2, 2026
13.05
13.10
12.50
12.55
12.16
24,478
Jan 30, 2026
13.20
13.45
13.00
13.10
12.69
1,976
Jan 29, 2026
13.00
13.25
13.00
13.25
12.84
1,268
Jan 28, 2026
13.55
13.80
13.10
13.30
12.89
7,630
Jan 27, 2026
13.40
13.55
13.30
13.40
12.98
2,666
Jan 26, 2026
12.90
13.55
12.90
13.20
12.79
6,819
Jan 23, 2026
13.20
13.45
12.85
12.85
12.45
5,374
Jan 22, 2026
13.50
13.50
13.05
13.20
12.79
5,218
Jan 21, 2026
13.05
13.70
12.90
13.30
12.89
18,660
Jan 20, 2026
12.60
12.80
12.40
12.60
12.21
4,111
Jan 19, 2026
12.90
12.90
12.50
12.65
12.26
4,271
Jan 16, 2026
13.25
13.25
12.85
12.90
12.50
4,550
Jan 15, 2026
12.75
13.30
12.75
13.25
12.84
4,470
Jan 14, 2026
12.85
13.00
12.70
12.75
12.35
3,232
Jan 13, 2026
12.85
12.85
12.65
12.85
12.45
6,032
Jan 12, 2026
13.00
13.20
12.80
12.85
12.45
18,403
Jan 9, 2026
13.25
13.25
12.85
13.00
12.60
4,206
Jan 8, 2026
13.10
13.30
12.75
13.30
12.89
3,870
Jan 7, 2026
12.80
13.55
12.70
13.15
12.74
6,410
Jan 5, 2026
12.75
12.75
12.50
12.75
12.35
3,263
Jan 2, 2026
12.55
12.75
12.45
12.75
12.35
3,645
Dec 30, 2025
12.90
12.90
12.30
12.55
12.16
7,353
Dec 29, 2025
12.80
13.00
12.70
12.95
12.55
6,722
Dec 23, 2025
12.60
12.80
12.40
12.80
12.40
5,351
Dec 22, 2025
12.25
12.80
12.25
12.60
12.21
7,440
Dec 19, 2025
12.10
12.40
12.10
12.20
11.82
3,462
Dec 18, 2025
11.85
12.20
11.65
12.10
11.72
4,399
Dec 17, 2025
11.35
12.30
11.05
11.95
11.58
5,688
Dec 16, 2025
11.60
12.10
11.40
11.40
11.05
6,255
Dec 15, 2025
12.10
12.15
11.55
11.65
11.29
4,268
Dec 12, 2025
12.20
12.55
12.00
12.10
11.72
2,925
Dec 11, 2025
12.80
12.80
12.15
12.20
11.82
5,691
Dec 10, 2025
12.65
12.80
12.55
12.55
12.16
3,376
Dec 9, 2025
12.80
12.80
12.50
12.65
12.26
3,773
Dec 8, 2025
12.75
12.80
12.65
12.80
12.40
1,976
Dec 5, 2025
12.70
12.80
12.70
12.80
12.40
3,383
Dec 4, 2025
12.55
12.85
12.55
12.70
12.31
2,145
Dec 3, 2025
12.20
12.50
12.20
12.50
12.11
1,926
Dec 2, 2025
12.45
12.45
12.20
12.30
11.92
3,047
Dec 1, 2025
12.05
12.70
12.05
12.45
12.06
8,519
Nov 28, 2025
11.80
12.15
11.70
12.05
11.68
10,006
Nov 27, 2025
11.75
11.90
11.60
11.80
11.43
8,270
Nov 26, 2025
11.45
11.70
11.45
11.60
11.24
3,427
Nov 25, 2025
11.25
11.70
11.25
11.60
11.24
973
Nov 24, 2025
11.50
11.70
11.45
11.70
11.34
4,055
Nov 21, 2025
11.70
11.70
11.50
11.50
11.14
1,652
Nov 20, 2025
11.85
11.85
11.50
11.70
11.34
7,006
Nov 19, 2025
11.60
11.80
11.40
11.50
11.14
2,733
Nov 18, 2025
11.85
11.85
11.55
11.70
11.34
7,598
Nov 17, 2025
11.70
11.90
11.45
11.85
11.48
6,505
Nov 14, 2025
11.70
11.80
11.40
11.80
11.43
3,747
Nov 13, 2025
11.60
11.75
11.40
11.70
11.34
2,545
Nov 12, 2025
11.80
11.80
11.55
11.55
11.19
2,916
Nov 11, 2025
11.80
11.80
11.45
11.80
11.43
5,266
Nov 10, 2025
11.20
11.80
11.15
11.70
11.34
6,688
Nov 7, 2025
11.40
11.80
11.10
11.20
10.85
3,267
Nov 6, 2025
11.40
11.45
11.30
11.35
11.00
1,649
