Kreate Group Oyj (HEL:KREATE)
Finland
· Delayed Price · Currency is EUR 12.80
+0.10 (0.79%)
Dec 5, 2025, 6:24 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 3,383 |
| Dec 4, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | 1.60% | 2,145 |
| Dec 3, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | 1,926 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.20 | 12.30 | 12.30 | -1.20% | 3,047 |
| Dec 1, 2025 | 12.05 | 12.70 | 12.05 | 12.45 | 12.45 | 3.32% | 8,519 |
| Nov 28, 2025 | 11.80 | 12.15 | 11.70 | 12.05 | 12.05 | 2.12% | 10,006 |
| Nov 27, 2025 | 11.75 | 11.90 | 11.60 | 11.80 | 11.80 | 1.72% | 8,270 |
| Nov 26, 2025 | 11.45 | 11.70 | 11.45 | 11.60 | 11.60 | - | 3,427 |
| Nov 25, 2025 | 11.25 | 11.70 | 11.25 | 11.60 | 11.60 | -0.85% | 973 |
| Nov 24, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.74% | 4,055 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 1,652 |
| Nov 20, 2025 | 11.85 | 11.85 | 11.50 | 11.70 | 11.70 | 1.74% | 7,006 |
| Nov 19, 2025 | 11.60 | 11.80 | 11.40 | 11.50 | 11.50 | -1.71% | 2,733 |
| Nov 18, 2025 | 11.85 | 11.85 | 11.55 | 11.70 | 11.70 | -1.27% | 7,598 |
| Nov 17, 2025 | 11.70 | 11.90 | 11.45 | 11.85 | 11.85 | 0.42% | 6,505 |
| Nov 14, 2025 | 11.70 | 11.80 | 11.40 | 11.80 | 11.80 | 0.85% | 3,747 |
| Nov 13, 2025 | 11.60 | 11.75 | 11.40 | 11.70 | 11.70 | 1.30% | 2,545 |
| Nov 12, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.12% | 2,916 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.45 | 11.80 | 11.80 | 0.85% | 5,266 |
| Nov 10, 2025 | 11.20 | 11.80 | 11.15 | 11.70 | 11.70 | 4.46% | 6,688 |
| Nov 7, 2025 | 11.40 | 11.80 | 11.10 | 11.20 | 11.20 | -1.32% | 3,267 |
| Nov 6, 2025 | 11.40 | 11.45 | 11.30 | 11.35 | 11.35 | -0.87% | 1,649 |
| Nov 5, 2025 | 11.60 | 11.75 | 11.35 | 11.45 | 11.45 | -1.29% | 6,712 |
| Nov 4, 2025 | 11.55 | 11.70 | 11.45 | 11.60 | 11.60 | 0.43% | 8,277 |
| Nov 3, 2025 | 11.40 | 11.70 | 11.20 | 11.55 | 11.55 | 1.32% | 12,139 |
| Oct 31, 2025 | 11.30 | 11.40 | 11.15 | 11.40 | 11.40 | 0.88% | 8,311 |
| Oct 30, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 2.26% | 5,875 |
| Oct 29, 2025 | 11.00 | 11.30 | 10.90 | 11.05 | 11.05 | - | 7,493 |
| Oct 28, 2025 | 11.10 | 11.15 | 10.90 | 11.05 | 11.05 | -0.45% | 10,476 |
| Oct 27, 2025 | 10.55 | 11.35 | 10.50 | 11.10 | 11.10 | 4.72% | 34,224 |
| Oct 24, 2025 | 10.60 | 10.65 | 10.50 | 10.60 | 10.60 | - | 6,038 |
| Oct 23, 2025 | 10.65 | 10.65 | 10.40 | 10.60 | 10.60 | -0.47% | 6,896 |
| Oct 22, 2025 | 10.45 | 11.00 | 10.45 | 10.65 | 10.65 | 4.93% | 20,736 |
| Oct 21, 2025 | 10.15 | 10.15 | 10.00 | 10.15 | 10.15 | - | 1,019 |
| Oct 20, 2025 | 10.10 | 10.15 | 9.94 | 10.15 | 10.15 | - | 2,186 |
| Oct 17, 2025 | 9.94 | 10.15 | 9.84 | 10.15 | 10.15 | 3.15% | 4,762 |
| Oct 16, 2025 | 9.82 | 9.98 | 9.82 | 9.84 | 9.84 | - | 4,128 |
| Oct 15, 2025 | 9.94 | 9.94 | 9.82 | 9.84 | 9.84 | -0.61% | 2,147 |
| Oct 14, 2025 | 9.94 | 9.94 | 9.82 | 9.90 | 9.90 | - | 2,393 |
| Oct 13, 2025 | 9.90 | 9.98 | 9.82 | 9.90 | 9.90 | -1.00% | 2,053 |
| Oct 10, 2025 | 9.96 | 10.00 | 9.84 | 10.00 | 10.00 | 1.01% | 7,753 |
| Oct 9, 2025 | 9.82 | 9.96 | 9.80 | 9.90 | 9.90 | -1.00% | 3,732 |
| Oct 8, 2025 | 9.76 | 10.00 | 9.76 | 10.00 | 10.00 | 2.67% | 3,833 |
| Oct 7, 2025 | 10.20 | 10.25 | 9.74 | 9.74 | 9.74 | -4.51% | 12,071 |
| Oct 6, 2025 | 10.35 | 10.35 | 10.00 | 10.20 | 10.20 | -0.49% | 5,056 |
| Oct 3, 2025 | 10.30 | 10.35 | 10.10 | 10.25 | 10.25 | 0.49% | 2,677 |
| Oct 2, 2025 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 8,598 |
| Oct 1, 2025 | 10.20 | 10.30 | 10.15 | 10.30 | 10.30 | 1.48% | 5,089 |
| Sep 30, 2025 | 10.30 | 10.30 | 9.98 | 10.15 | 10.15 | -0.49% | 708 |
| Sep 29, 2025 | 10.25 | 10.35 | 10.15 | 10.20 | 10.20 | -0.97% | 2,667 |
| Sep 26, 2025 | 9.98 | 10.35 | 9.80 | 10.30 | 10.30 | 3.00% | 6,411 |
| Sep 25, 2025 | 10.00 | 10.15 | 9.98 | 10.00 | 10.00 | -0.50% | 4,290 |
| Sep 24, 2025 | 10.35 | 10.35 | 10.00 | 10.05 | 10.05 | -2.90% | 3,912 |
| Sep 23, 2025 | 10.20 | 10.35 | 10.15 | 10.35 | 10.10 | 0.98% | 3,455 |
| Sep 22, 2025 | 10.20 | 10.30 | 10.05 | 10.25 | 10.00 | 0.49% | 1,551 |
| Sep 19, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 9.95 | - | 1,780 |
| Sep 18, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 9.95 | 0.49% | 2,465 |
| Sep 17, 2025 | 10.05 | 10.15 | 9.96 | 10.15 | 9.90 | 1.00% | 2,157 |
| Sep 16, 2025 | 10.15 | 10.15 | 10.00 | 10.05 | 9.81 | -0.99% | 1,752 |
| Sep 15, 2025 | 10.00 | 10.15 | 9.92 | 10.15 | 9.90 | 1.50% | 7,933 |
| Sep 12, 2025 | 9.96 | 10.00 | 9.92 | 10.00 | 9.76 | 0.40% | 2,277 |
| Sep 11, 2025 | 10.05 | 10.05 | 9.86 | 9.96 | 9.72 | -0.90% | 4,295 |
| Sep 10, 2025 | 9.88 | 10.05 | 9.88 | 10.05 | 9.81 | 1.93% | 915 |
| Sep 9, 2025 | 9.86 | 10.10 | 9.86 | 9.86 | 9.62 | - | 2,279 |
| Sep 8, 2025 | 9.82 | 9.96 | 9.82 | 9.86 | 9.62 | 0.82% | 2,030 |
| Sep 5, 2025 | 9.78 | 9.88 | 9.70 | 9.78 | 9.54 | -1.01% | 4,116 |
| Sep 4, 2025 | 9.78 | 9.96 | 9.76 | 9.88 | 9.64 | 1.23% | 6,762 |
| Sep 3, 2025 | 9.66 | 9.76 | 9.60 | 9.76 | 9.52 | 1.04% | 3,883 |
| Sep 2, 2025 | 9.64 | 9.70 | 9.58 | 9.66 | 9.43 | 0.63% | 3,838 |
| Sep 1, 2025 | 9.52 | 9.70 | 9.52 | 9.60 | 9.37 | 1.05% | 3,403 |
| Aug 29, 2025 | 9.60 | 9.60 | 9.34 | 9.50 | 9.27 | -0.84% | 3,345 |
| Aug 28, 2025 | 9.54 | 9.66 | 9.46 | 9.58 | 9.35 | -0.21% | 3,774 |
| Aug 27, 2025 | 9.38 | 9.60 | 9.38 | 9.60 | 9.37 | 1.91% | 3,072 |
| Aug 26, 2025 | 9.42 | 9.42 | 9.32 | 9.42 | 9.19 | 1.07% | 947 |
| Aug 25, 2025 | 9.40 | 9.42 | 9.32 | 9.32 | 9.09 | -0.85% | 1,874 |
| Aug 22, 2025 | 9.40 | 9.42 | 9.28 | 9.40 | 9.17 | - | 2,480 |
| Aug 21, 2025 | 9.40 | 9.42 | 9.24 | 9.40 | 9.17 | 0.43% | 1,488 |
| Aug 20, 2025 | 9.36 | 9.44 | 9.36 | 9.36 | 9.13 | - | 5,299 |
| Aug 19, 2025 | 9.36 | 9.40 | 9.24 | 9.36 | 9.13 | -0.43% | 2,454 |
| Aug 18, 2025 | 9.30 | 9.40 | 9.26 | 9.40 | 9.17 | -0.42% | 2,231 |
| Aug 15, 2025 | 9.44 | 9.46 | 9.22 | 9.44 | 9.21 | - | 3,419 |
| Aug 14, 2025 | 9.34 | 9.46 | 9.32 | 9.44 | 9.21 | 2.39% | 4,406 |
| Aug 13, 2025 | 9.18 | 9.30 | 9.18 | 9.22 | 9.00 | 0.44% | 387 |
| Aug 12, 2025 | 9.20 | 9.34 | 9.12 | 9.18 | 8.96 | -0.22% | 1,121 |
| Aug 11, 2025 | 9.26 | 9.26 | 9.10 | 9.20 | 8.98 | -0.65% | 3,185 |
| Aug 8, 2025 | 9.32 | 9.34 | 9.16 | 9.26 | 9.04 | -1.07% | 3,451 |
| Aug 7, 2025 | 9.36 | 9.36 | 9.14 | 9.36 | 9.13 | - | 2,082 |
| Aug 6, 2025 | 9.28 | 9.36 | 9.16 | 9.36 | 9.13 | - | 1,908 |
| Aug 5, 2025 | 9.38 | 9.38 | 9.20 | 9.36 | 9.13 | 0.21% | 4,773 |
| Aug 4, 2025 | 9.28 | 9.56 | 9.28 | 9.34 | 9.11 | 0.65% | 4,434 |
| Aug 1, 2025 | 9.18 | 9.32 | 9.04 | 9.28 | 9.06 | 1.09% | 5,687 |
| Jul 31, 2025 | 9.18 | 9.18 | 9.04 | 9.18 | 8.96 | - | 1,734 |
| Jul 30, 2025 | 9.10 | 9.18 | 9.00 | 9.18 | 8.96 | 0.88% | 997 |
| Jul 29, 2025 | 9.00 | 9.18 | 9.00 | 9.10 | 8.88 | -0.22% | 682 |
| Jul 28, 2025 | 9.04 | 9.12 | 9.00 | 9.12 | 8.90 | 1.56% | 4,906 |
| Jul 25, 2025 | 8.92 | 9.00 | 8.90 | 8.98 | 8.76 | 0.90% | 2,922 |
| Jul 24, 2025 | 8.84 | 9.00 | 8.80 | 8.90 | 8.69 | 0.68% | 3,411 |
| Jul 23, 2025 | 8.98 | 9.00 | 8.84 | 8.84 | 8.63 | -1.56% | 1,657 |
| Jul 22, 2025 | 8.94 | 9.00 | 8.86 | 8.98 | 8.76 | 1.58% | 2,210 |
| Jul 21, 2025 | 8.84 | 8.88 | 8.80 | 8.84 | 8.63 | 0.45% | 2,616 |