Kreate Group Oyj (HEL:KREATE)
Finland · Delayed Price · Currency is EUR 31.30
+0.70 (2.29%)
Sep 17, 2026, 6:29 PM EET
Kreate Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 30.80 | 31.50 | 30.00 | 31.30 | 31.30 | 2.29% | 5,908 |
| Sep 16, 2026 | 30.10 | 31.10 | 29.90 | 30.60 | 30.60 | 2.00% | 11,703 |
| Sep 15, 2026 | 29.10 | 30.00 | 28.90 | 30.00 | 30.00 | 3.09% | 10,990 |
| Sep 14, 2026 | 29.50 | 29.70 | 28.50 | 29.10 | 29.10 | -1.02% | 6,507 |
| Sep 11, 2026 | 30.70 | 30.70 | 29.00 | 29.40 | 29.40 | -3.92% | 14,874 |
| Sep 10, 2026 | 30.30 | 31.90 | 30.10 | 30.60 | 30.60 | 1.66% | 17,054 |
| Sep 9, 2026 | 28.70 | 30.50 | 28.70 | 30.10 | 30.10 | 4.51% | 22,894 |
| Sep 8, 2026 | 29.10 | 29.20 | 28.40 | 28.80 | 28.80 | -1.71% | 3,211 |
| Sep 7, 2026 | 28.90 | 29.50 | 28.50 | 29.30 | 29.30 | 1.03% | 3,175 |
| Sep 4, 2026 | 28.50 | 29.20 | 28.10 | 29.00 | 29.00 | 1.40% | 10,229 |
| Sep 3, 2026 | 28.10 | 28.80 | 27.90 | 28.60 | 28.60 | 1.42% | 3,307 |
| Sep 2, 2026 | 28.40 | 28.50 | 27.80 | 28.20 | 28.20 | -1.40% | 11,475 |
| Sep 1, 2026 | 28.50 | 29.20 | 28.00 | 28.60 | 28.60 | 1.06% | 8,066 |
| Aug 31, 2026 | 29.50 | 29.50 | 28.00 | 28.30 | 28.30 | -4.39% | 12,367 |
| Aug 28, 2026 | 29.50 | 30.00 | 29.40 | 29.60 | 29.60 | - | 4,277 |
| Aug 27, 2026 | 29.40 | 29.70 | 29.10 | 29.60 | 29.60 | 1.37% | 2,963 |
| Aug 26, 2026 | 29.10 | 29.50 | 28.80 | 29.20 | 29.20 | -0.34% | 3,527 |
| Aug 25, 2026 | 28.00 | 29.70 | 28.00 | 29.30 | 29.30 | 3.53% | 6,898 |
| Aug 24, 2026 | 28.00 | 28.70 | 27.70 | 28.30 | 28.30 | 1.07% | 6,114 |
| Aug 21, 2026 | 28.00 | 28.30 | 27.50 | 28.00 | 28.00 | -0.36% | 5,983 |
| Aug 20, 2026 | 28.50 | 28.70 | 27.40 | 28.10 | 28.10 | -1.40% | 8,749 |
| Aug 19, 2026 | 29.60 | 29.60 | 28.40 | 28.50 | 28.50 | -4.04% | 10,421 |
| Aug 18, 2026 | 29.00 | 30.20 | 28.60 | 29.70 | 29.70 | 2.06% | 8,428 |
| Aug 17, 2026 | 29.00 | 29.30 | 28.60 | 29.10 | 29.10 | 0.34% | 3,429 |
| Aug 14, 2026 | 29.20 | 29.20 | 28.50 | 29.00 | 29.00 | -1.36% | 4,589 |
| Aug 13, 2026 | 29.30 | 29.40 | 28.70 | 29.40 | 29.40 | 0.34% | 7,171 |
| Aug 12, 2026 | 28.80 | 29.90 | 28.70 | 29.30 | 29.30 | 2.45% | 9,955 |
| Aug 11, 2026 | 28.50 | 29.30 | 28.50 | 28.60 | 28.60 | 0.70% | 7,865 |
| Aug 10, 2026 | 28.10 | 28.50 | 27.60 | 28.40 | 28.40 | 1.43% | 10,524 |
| Aug 7, 2026 | 28.40 | 28.70 | 27.80 | 28.00 | 28.00 | -1.06% | 5,088 |
| Aug 6, 2026 | 28.70 | 28.70 | 27.40 | 28.30 | 28.30 | -1.74% | 9,288 |
| Aug 5, 2026 | 28.40 | 28.80 | 28.10 | 28.80 | 28.80 | 2.13% | 6,778 |
| Aug 4, 2026 | 27.70 | 29.50 | 27.50 | 28.20 | 28.20 | 1.81% | 10,316 |
| Aug 3, 2026 | 28.20 | 28.20 | 27.00 | 27.70 | 27.70 | -1.77% | 8,786 |
| Jul 31, 2026 | 28.10 | 28.70 | 27.80 | 28.20 | 28.20 | 0.71% | 4,960 |
| Jul 30, 2026 | 27.80 | 28.60 | 27.60 | 28.00 | 28.00 | 0.72% | 4,923 |
| Jul 29, 2026 | 27.90 | 28.60 | 27.60 | 27.80 | 27.80 | -1.07% | 7,664 |
| Jul 28, 2026 | 27.40 | 28.10 | 27.00 | 28.10 | 28.10 | 2.55% | 15,465 |
| Jul 27, 2026 | 28.90 | 28.90 | 27.20 | 27.40 | 27.40 | -4.20% | 14,308 |
| Jul 24, 2026 | 27.50 | 29.00 | 27.40 | 28.60 | 28.60 | 3.62% | 15,010 |
| Jul 23, 2026 | 28.30 | 28.60 | 26.70 | 27.60 | 27.60 | -2.82% | 21,922 |
| Jul 22, 2026 | 28.90 | 30.60 | 27.70 | 28.40 | 28.40 | -1.39% | 20,751 |
| Jul 21, 2026 | 31.30 | 32.00 | 27.40 | 28.80 | 28.80 | -7.69% | 33,047 |
| Jul 20, 2026 | 30.80 | 32.00 | 30.30 | 31.20 | 31.20 | 1.63% | 31,787 |
| Jul 17, 2026 | 31.10 | 31.30 | 30.50 | 30.70 | 30.70 | -1.29% | 30,527 |
| Jul 16, 2026 | 30.00 | 31.80 | 29.10 | 31.10 | 31.10 | 5.42% | 52,744 |
| Jul 15, 2026 | 28.40 | 30.00 | 27.30 | 29.50 | 29.50 | 4.24% | 26,520 |
| Jul 14, 2026 | 28.30 | 28.90 | 27.30 | 28.30 | 28.30 | 6.79% | 33,566 |
| Jul 13, 2026 | 26.50 | 27.60 | 25.70 | 26.50 | 26.50 | -0.38% | 12,455 |
| Jul 10, 2026 | 26.70 | 27.30 | 26.30 | 26.60 | 26.60 | - | 11,219 |