Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 15.65
+0.25 (1.62%)
Apr 8, 2026, 12:15 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 14.45 | 15.40 | 14.45 | 15.40 | 15.40 | 6.57% | 21,825 |
| Apr 2, 2026 | 14.35 | 14.50 | 14.10 | 14.45 | 14.45 | -0.34% | 14,594 |
| Apr 1, 2026 | 14.45 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 3,751 |
| Mar 31, 2026 | 14.15 | 14.45 | 14.15 | 14.40 | 14.40 | 1.41% | 8,160 |
| Mar 30, 2026 | 14.15 | 14.60 | 14.05 | 14.20 | 14.20 | 8.40% | 15,518 |
| Mar 27, 2026 | 13.15 | 13.55 | 12.85 | 13.10 | 13.10 | -0.38% | 3,672 |
| Mar 26, 2026 | 13.65 | 13.90 | 13.15 | 13.15 | 12.85 | -2.95% | 2,409 |
| Mar 25, 2026 | 13.65 | 13.75 | 13.45 | 13.55 | 13.24 | -1.81% | 7,782 |
| Mar 24, 2026 | 13.10 | 13.90 | 13.10 | 13.80 | 13.49 | 6.15% | 6,591 |
| Mar 23, 2026 | 12.70 | 13.20 | 12.15 | 13.00 | 12.70 | 1.17% | 6,384 |
| Mar 20, 2026 | 12.75 | 13.25 | 12.75 | 12.85 | 12.56 | 0.39% | 4,876 |
| Mar 19, 2026 | 12.45 | 12.80 | 12.40 | 12.80 | 12.51 | 0.39% | 3,686 |
| Mar 18, 2026 | 12.45 | 12.75 | 12.35 | 12.75 | 12.46 | 2.41% | 11,925 |
| Mar 17, 2026 | 12.75 | 12.75 | 12.35 | 12.45 | 12.17 | -3.49% | 7,203 |
| Mar 16, 2026 | 13.30 | 13.30 | 12.75 | 12.90 | 12.61 | -3.01% | 6,562 |
| Mar 13, 2026 | 13.50 | 13.80 | 13.25 | 13.30 | 13.00 | -0.37% | 4,591 |
| Mar 12, 2026 | 13.40 | 13.55 | 13.30 | 13.35 | 13.05 | -0.37% | 1,906 |
| Mar 11, 2026 | 13.65 | 13.75 | 13.40 | 13.40 | 13.09 | -1.83% | 2,198 |
| Mar 10, 2026 | 13.50 | 14.00 | 13.40 | 13.65 | 13.34 | 1.87% | 6,304 |
| Mar 9, 2026 | 13.90 | 13.95 | 13.40 | 13.40 | 13.09 | -3.60% | 11,384 |
| Mar 6, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.58 | - | 2,421 |
| Mar 5, 2026 | 13.60 | 14.00 | 13.55 | 13.90 | 13.58 | 0.36% | 2,942 |
| Mar 4, 2026 | 14.05 | 14.05 | 13.35 | 13.85 | 13.53 | -1.77% | 6,402 |
| Mar 3, 2026 | 13.65 | 14.10 | 13.50 | 14.10 | 13.78 | 3.30% | 9,281 |
| Mar 2, 2026 | 13.80 | 13.90 | 13.50 | 13.65 | 13.34 | -2.50% | 5,135 |
| Feb 27, 2026 | 13.85 | 14.05 | 13.70 | 14.00 | 13.68 | 1.82% | 4,753 |
| Feb 26, 2026 | 13.75 | 14.15 | 13.75 | 13.75 | 13.44 | -1.08% | 3,098 |
| Feb 25, 2026 | 13.70 | 13.90 | 13.65 | 13.90 | 13.58 | 2.21% | 3,041 |
| Feb 24, 2026 | 13.80 | 13.95 | 13.60 | 13.60 | 13.29 | -1.45% | 4,798 |
| Feb 23, 2026 | 13.75 | 14.00 | 13.75 | 13.80 | 13.49 | -0.36% | 1,825 |
| Feb 20, 2026 | 13.95 | 14.05 | 13.85 | 13.85 | 13.53 | -0.72% | 1,747 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.85 | 13.95 | 13.63 | - | 2,072 |
| Feb 18, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.63 | -1.06% | 4,176 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.75 | 14.10 | 13.78 | 0.71% | 6,897 |
| Feb 16, 2026 | 14.10 | 14.15 | 13.90 | 14.00 | 13.68 | - | 4,471 |
| Feb 13, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 13.68 | 0.36% | 2,884 |
| Feb 12, 2026 | 14.00 | 14.05 | 13.65 | 13.95 | 13.63 | -0.71% | 10,008 |
| Feb 11, 2026 | 13.90 | 14.10 | 13.80 | 14.05 | 13.73 | 0.36% | 7,893 |
| Feb 10, 2026 | 14.00 | 14.15 | 13.90 | 14.00 | 13.68 | 0.72% | 6,169 |
| Feb 9, 2026 | 14.25 | 14.45 | 13.80 | 13.90 | 13.58 | -0.71% | 16,393 |
| Feb 6, 2026 | 13.80 | 14.50 | 13.65 | 14.00 | 13.68 | 6.06% | 25,150 |
| Feb 5, 2026 | 13.05 | 13.20 | 12.75 | 13.20 | 12.90 | 1.93% | 6,829 |
| Feb 4, 2026 | 13.15 | 13.25 | 12.85 | 12.95 | 12.65 | -1.15% | 3,838 |
| Feb 3, 2026 | 12.85 | 13.20 | 12.85 | 13.10 | 12.80 | 4.38% | 5,466 |
| Feb 2, 2026 | 13.05 | 13.10 | 12.50 | 12.55 | 12.26 | -4.20% | 24,478 |
| Jan 30, 2026 | 13.20 | 13.45 | 13.00 | 13.10 | 12.80 | -1.13% | 1,976 |
| Jan 29, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 12.95 | -0.38% | 1,268 |
| Jan 28, 2026 | 13.55 | 13.80 | 13.10 | 13.30 | 13.00 | -0.75% | 7,630 |
| Jan 27, 2026 | 13.40 | 13.55 | 13.30 | 13.40 | 13.09 | 1.52% | 2,666 |
| Jan 26, 2026 | 12.90 | 13.55 | 12.90 | 13.20 | 12.90 | 2.72% | 6,819 |