Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 17.35
-0.25 (-1.42%)
May 18, 2026, 6:29 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 17.50 | 17.50 | 17.25 | 17.25 | - | -1.99% | 262 |
| May 15, 2026 | 17.60 | 17.90 | 17.25 | 17.60 | 17.60 | 0.57% | 7,015 |
| May 13, 2026 | 17.35 | 17.50 | 17.10 | 17.50 | 17.50 | 0.86% | 10,719 |
| May 12, 2026 | 17.25 | 17.60 | 17.25 | 17.35 | 17.35 | 0.58% | 7,250 |
| May 11, 2026 | 17.65 | 17.80 | 17.20 | 17.25 | 17.25 | -1.99% | 12,488 |
| May 8, 2026 | 17.95 | 17.95 | 17.60 | 17.60 | 17.60 | -2.22% | 4,860 |
| May 7, 2026 | 17.95 | 18.10 | 17.65 | 18.00 | 18.00 | - | 9,159 |
| May 6, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | - | 5,333 |
| May 5, 2026 | 18.20 | 18.25 | 17.95 | 18.00 | 18.00 | -1.64% | 3,824 |
| May 4, 2026 | 17.65 | 18.50 | 17.65 | 18.30 | 18.30 | 4.27% | 10,216 |
| Apr 30, 2026 | 17.65 | 17.85 | 17.55 | 17.55 | 17.55 | -1.68% | 4,993 |
| Apr 29, 2026 | 18.20 | 18.30 | 17.50 | 17.85 | 17.85 | -1.65% | 9,647 |
| Apr 28, 2026 | 18.30 | 18.50 | 17.95 | 18.15 | 18.15 | -2.68% | 17,372 |
| Apr 27, 2026 | 18.00 | 19.20 | 17.95 | 18.65 | 18.65 | 9.38% | 28,446 |
| Apr 24, 2026 | 16.05 | 17.15 | 16.00 | 17.05 | 17.05 | 6.56% | 13,369 |
| Apr 23, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 16.00 | - | 7,845 |
| Apr 22, 2026 | 15.65 | 16.00 | 15.25 | 16.00 | 16.00 | 1.27% | 5,159 |
| Apr 21, 2026 | 15.95 | 15.95 | 15.60 | 15.80 | 15.80 | -1.25% | 3,565 |
| Apr 20, 2026 | 16.15 | 16.35 | 15.65 | 16.00 | 16.00 | -0.62% | 5,285 |
| Apr 17, 2026 | 16.50 | 16.80 | 16.00 | 16.10 | 16.10 | -2.13% | 30,842 |
| Apr 16, 2026 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | -0.30% | 2,629 |
| Apr 15, 2026 | 16.80 | 16.80 | 16.40 | 16.50 | 16.50 | -1.20% | 10,530 |
| Apr 14, 2026 | 16.60 | 17.00 | 16.50 | 16.70 | 16.70 | 1.83% | 8,950 |
| Apr 13, 2026 | 16.25 | 16.60 | 15.95 | 16.40 | 16.40 | -0.61% | 13,109 |
| Apr 10, 2026 | 16.50 | 17.20 | 15.95 | 16.50 | 16.50 | -0.30% | 14,390 |
| Apr 9, 2026 | 16.25 | 16.55 | 15.75 | 16.55 | 16.55 | 1.85% | 12,013 |
| Apr 8, 2026 | 15.50 | 16.60 | 15.40 | 16.25 | 16.25 | 5.52% | 25,896 |
| 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 |