Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 9.92
+0.14 (1.43%)
Sep 8, 2025, 3:40 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.78 | 9.88 | 9.70 | 9.78 | 9.78 | -1.01% | 4,116 |
| Sep 4, 2025 | 9.78 | 9.96 | 9.76 | 9.88 | 9.88 | 1.23% | 6,762 |
| Sep 3, 2025 | 9.66 | 9.76 | 9.60 | 9.76 | 9.76 | 1.04% | 3,883 |
| Sep 2, 2025 | 9.64 | 9.70 | 9.58 | 9.66 | 9.66 | 0.63% | 3,838 |
| Sep 1, 2025 | 9.52 | 9.70 | 9.52 | 9.60 | 9.60 | 1.05% | 3,403 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.34 | 9.50 | 9.50 | -0.84% | 3,345 |
| Aug 28, 2025 | 9.54 | 9.66 | 9.46 | 9.58 | 9.58 | -0.21% | 3,774 |
| Aug 27, 2025 | 9.38 | 9.60 | 9.38 | 9.60 | 9.60 | 1.91% | 3,072 |
| Aug 26, 2025 | 9.42 | 9.42 | 9.32 | 9.42 | 9.42 | 1.07% | 947 |
| Aug 25, 2025 | 9.40 | 9.42 | 9.32 | 9.32 | 9.32 | -0.85% | 1,874 |
| Aug 22, 2025 | 9.40 | 9.42 | 9.28 | 9.40 | 9.40 | - | 2,480 |
| Aug 21, 2025 | 9.40 | 9.42 | 9.24 | 9.40 | 9.40 | 0.43% | 1,488 |
| Aug 20, 2025 | 9.36 | 9.44 | 9.36 | 9.36 | 9.36 | - | 5,299 |
| Aug 19, 2025 | 9.36 | 9.40 | 9.24 | 9.36 | 9.36 | -0.43% | 2,454 |
| Aug 18, 2025 | 9.30 | 9.40 | 9.26 | 9.40 | 9.40 | -0.42% | 2,231 |
| Aug 15, 2025 | 9.44 | 9.46 | 9.22 | 9.44 | 9.44 | - | 3,419 |
| Aug 14, 2025 | 9.34 | 9.46 | 9.32 | 9.44 | 9.44 | 2.39% | 4,406 |
| Aug 13, 2025 | 9.18 | 9.30 | 9.18 | 9.22 | 9.22 | 0.44% | 387 |
| Aug 12, 2025 | 9.20 | 9.34 | 9.12 | 9.18 | 9.18 | -0.22% | 1,121 |
| Aug 11, 2025 | 9.26 | 9.26 | 9.10 | 9.20 | 9.20 | -0.65% | 3,185 |
| Aug 8, 2025 | 9.32 | 9.34 | 9.16 | 9.26 | 9.26 | -1.07% | 3,451 |
| Aug 7, 2025 | 9.36 | 9.36 | 9.14 | 9.36 | 9.36 | - | 2,082 |
| Aug 6, 2025 | 9.28 | 9.36 | 9.16 | 9.36 | 9.36 | - | 1,908 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.20 | 9.36 | 9.36 | 0.21% | 4,773 |
| Aug 4, 2025 | 9.28 | 9.56 | 9.28 | 9.34 | 9.34 | 0.65% | 4,434 |
| Aug 1, 2025 | 9.18 | 9.32 | 9.04 | 9.28 | 9.28 | 1.09% | 5,687 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.04 | 9.18 | 9.18 | - | 1,734 |
| Jul 30, 2025 | 9.10 | 9.18 | 9.00 | 9.18 | 9.18 | 0.88% | 997 |
| Jul 29, 2025 | 9.00 | 9.18 | 9.00 | 9.10 | 9.10 | -0.22% | 682 |
| Jul 28, 2025 | 9.04 | 9.12 | 9.00 | 9.12 | 9.12 | 1.56% | 4,906 |
| Jul 25, 2025 | 8.92 | 9.00 | 8.90 | 8.98 | 8.98 | 0.90% | 2,922 |
| Jul 24, 2025 | 8.84 | 9.00 | 8.80 | 8.90 | 8.90 | 0.68% | 3,411 |
| Jul 23, 2025 | 8.98 | 9.00 | 8.84 | 8.84 | 8.84 | -1.56% | 1,657 |
| Jul 22, 2025 | 8.94 | 9.00 | 8.86 | 8.98 | 8.98 | 1.58% | 2,210 |
| Jul 21, 2025 | 8.84 | 8.88 | 8.80 | 8.84 | 8.84 | 0.45% | 2,616 |
| Jul 18, 2025 | 8.92 | 9.00 | 8.80 | 8.80 | 8.80 | -1.35% | 1,578 |
| Jul 17, 2025 | 9.14 | 9.14 | 8.92 | 8.92 | 8.92 | -1.33% | 2,947 |
| Jul 16, 2025 | 8.84 | 9.10 | 8.84 | 9.04 | 9.04 | 2.26% | 2,756 |
| Jul 15, 2025 | 8.68 | 8.94 | 8.68 | 8.84 | 8.84 | -0.45% | 6,839 |
| Jul 14, 2025 | 8.92 | 8.92 | 8.60 | 8.88 | 8.88 | 0.23% | 1,933 |
| Jul 11, 2025 | 9.00 | 9.02 | 8.72 | 8.86 | 8.86 | -1.56% | 1,755 |
| Jul 10, 2025 | 9.00 | 9.04 | 8.92 | 9.00 | 9.00 | -0.44% | 2,017 |
| Jul 9, 2025 | 9.12 | 9.12 | 9.04 | 9.04 | 9.04 | - | 4,120 |
| Jul 8, 2025 | 9.08 | 9.16 | 9.04 | 9.04 | 9.04 | -2.80% | 6,124 |
| Jul 7, 2025 | 9.30 | 9.30 | 9.04 | 9.30 | 9.30 | - | 2,483 |
| Jul 4, 2025 | 9.28 | 9.30 | 9.20 | 9.30 | 9.30 | - | 8,591 |
| Jul 3, 2025 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | 1.31% | 7,518 |
| Jul 2, 2025 | 9.10 | 9.18 | 9.04 | 9.18 | 9.18 | 0.88% | 8,668 |
| Jul 1, 2025 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 4,177 |
| Jun 30, 2025 | 8.74 | 9.02 | 8.70 | 9.00 | 9.00 | 3.45% | 12,487 |