Kreate Group Oyj (HEL:KREATE)
Finland
· Delayed Price · Currency is EUR 13.40
-0.50 (-3.60%)
Mar 9, 2026, 6:29 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.90 | 13.95 | 13.40 | 13.50 | - | -2.88% | 11,284 |
| Mar 6, 2026 | 13.90 | 14.00 | 13.70 | 13.90 | 13.90 | - | 2,421 |
| Mar 5, 2026 | 13.60 | 14.00 | 13.55 | 13.90 | 13.90 | 0.36% | 2,942 |
| Mar 4, 2026 | 14.05 | 14.05 | 13.35 | 13.85 | 13.85 | -1.77% | 6,402 |
| Mar 3, 2026 | 13.65 | 14.10 | 13.50 | 14.10 | 14.10 | 3.30% | 9,281 |
| Mar 2, 2026 | 13.80 | 13.90 | 13.50 | 13.65 | 13.65 | -2.50% | 5,135 |
| Feb 27, 2026 | 13.85 | 14.05 | 13.70 | 14.00 | 14.00 | 1.82% | 4,753 |
| Feb 26, 2026 | 13.75 | 14.15 | 13.75 | 13.75 | 13.75 | -1.08% | 3,098 |
| Feb 25, 2026 | 13.70 | 13.90 | 13.65 | 13.90 | 13.90 | 2.21% | 3,041 |
| Feb 24, 2026 | 13.80 | 13.95 | 13.60 | 13.60 | 13.60 | -1.45% | 4,798 |
| Feb 23, 2026 | 13.75 | 14.00 | 13.75 | 13.80 | 13.80 | -0.36% | 1,825 |
| Feb 20, 2026 | 13.95 | 14.05 | 13.85 | 13.85 | 13.85 | -0.72% | 1,747 |
| Feb 19, 2026 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | - | 2,072 |
| Feb 18, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -1.06% | 4,176 |
| Feb 17, 2026 | 13.90 | 14.10 | 13.75 | 14.10 | 14.10 | 0.71% | 6,897 |
| Feb 16, 2026 | 14.10 | 14.15 | 13.90 | 14.00 | 14.00 | - | 4,471 |
| Feb 13, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 2,884 |
| Feb 12, 2026 | 14.00 | 14.05 | 13.65 | 13.95 | 13.95 | -0.71% | 10,008 |
| Feb 11, 2026 | 13.90 | 14.10 | 13.80 | 14.05 | 14.05 | 0.36% | 7,893 |
| Feb 10, 2026 | 14.00 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 6,169 |
| Feb 9, 2026 | 14.25 | 14.45 | 13.80 | 13.90 | 13.90 | -0.71% | 16,393 |
| Feb 6, 2026 | 13.80 | 14.50 | 13.65 | 14.00 | 14.00 | 6.06% | 25,150 |
| Feb 5, 2026 | 13.05 | 13.20 | 12.75 | 13.20 | 13.20 | 1.93% | 6,829 |
| Feb 4, 2026 | 13.15 | 13.25 | 12.85 | 12.95 | 12.95 | -1.15% | 3,838 |
| Feb 3, 2026 | 12.85 | 13.20 | 12.85 | 13.10 | 13.10 | 4.38% | 5,466 |
| Feb 2, 2026 | 13.05 | 13.10 | 12.50 | 12.55 | 12.55 | -4.20% | 24,478 |
| Jan 30, 2026 | 13.20 | 13.45 | 13.00 | 13.10 | 13.10 | -1.13% | 1,976 |
| Jan 29, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | -0.38% | 1,268 |
| Jan 28, 2026 | 13.55 | 13.80 | 13.10 | 13.30 | 13.30 | -0.75% | 7,630 |
| Jan 27, 2026 | 13.40 | 13.55 | 13.30 | 13.40 | 13.40 | 1.52% | 2,666 |
| Jan 26, 2026 | 12.90 | 13.55 | 12.90 | 13.20 | 13.20 | 2.72% | 6,819 |
| Jan 23, 2026 | 13.20 | 13.45 | 12.85 | 12.85 | 12.85 | -2.65% | 5,374 |
| Jan 22, 2026 | 13.50 | 13.50 | 13.05 | 13.20 | 13.20 | -0.75% | 5,218 |
| Jan 21, 2026 | 13.05 | 13.70 | 12.90 | 13.30 | 13.30 | 5.56% | 18,660 |
| Jan 20, 2026 | 12.60 | 12.80 | 12.40 | 12.60 | 12.60 | -0.40% | 4,111 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.65 | -1.94% | 4,271 |
| Jan 16, 2026 | 13.25 | 13.25 | 12.85 | 12.90 | 12.90 | -2.64% | 4,550 |
| Jan 15, 2026 | 12.75 | 13.30 | 12.75 | 13.25 | 13.25 | 3.92% | 4,470 |
| Jan 14, 2026 | 12.85 | 13.00 | 12.70 | 12.75 | 12.75 | -0.78% | 3,232 |
| Jan 13, 2026 | 12.85 | 12.85 | 12.65 | 12.85 | 12.85 | - | 6,032 |
| Jan 12, 2026 | 13.00 | 13.20 | 12.80 | 12.85 | 12.85 | -1.15% | 18,403 |
| Jan 9, 2026 | 13.25 | 13.25 | 12.85 | 13.00 | 13.00 | -2.26% | 4,206 |
| Jan 8, 2026 | 13.10 | 13.30 | 12.75 | 13.30 | 13.30 | 1.14% | 3,870 |
| Jan 7, 2026 | 12.80 | 13.55 | 12.70 | 13.15 | 13.15 | 3.14% | 6,410 |
| Jan 5, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | - | 3,263 |
| Jan 2, 2026 | 12.55 | 12.75 | 12.45 | 12.75 | 12.75 | 1.59% | 3,645 |
| Dec 30, 2025 | 12.90 | 12.90 | 12.30 | 12.55 | 12.55 | -3.09% | 7,353 |
| Dec 29, 2025 | 12.80 | 13.00 | 12.70 | 12.95 | 12.95 | 1.17% | 6,722 |
| Dec 23, 2025 | 12.60 | 12.80 | 12.40 | 12.80 | 12.80 | 1.59% | 5,351 |
| Dec 22, 2025 | 12.25 | 12.80 | 12.25 | 12.60 | 12.60 | 3.28% | 7,440 |
| Dec 19, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 12.20 | 0.83% | 3,462 |
| Dec 18, 2025 | 11.85 | 12.20 | 11.65 | 12.10 | 12.10 | 1.26% | 4,154 |
| Dec 17, 2025 | 11.35 | 12.30 | 11.05 | 11.95 | 11.95 | 4.82% | 5,688 |
| Dec 16, 2025 | 11.60 | 12.10 | 11.40 | 11.40 | 11.40 | -2.15% | 6,255 |
| Dec 15, 2025 | 12.10 | 12.15 | 11.55 | 11.65 | 11.65 | -3.72% | 4,268 |
| Dec 12, 2025 | 12.20 | 12.55 | 12.00 | 12.10 | 12.10 | -0.82% | 2,925 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.15 | 12.20 | 12.20 | -2.79% | 5,691 |
| Dec 10, 2025 | 12.65 | 12.80 | 12.55 | 12.55 | 12.55 | -0.79% | 3,376 |
| Dec 9, 2025 | 12.80 | 12.80 | 12.50 | 12.65 | 12.65 | -1.17% | 3,773 |
| Dec 8, 2025 | 12.75 | 12.80 | 12.65 | 12.80 | 12.80 | - | 1,976 |
| 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 |