Kreate Group Oyj (HEL:KREATE)
Finland
· Delayed Price · Currency is EUR 18.15
-0.50 (-2.68%)
Apr 28, 2026, 6:24 PM EET
Kreate Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.30 | 18.50 | 18.00 | 18.10 | - | -2.95% | 5,223 |
| 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 | - | 6,295 |
| 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 |
| 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 |
| Jan 23, 2026 | 13.20 | 13.45 | 12.85 | 12.85 | 12.56 | -2.65% | 5,374 |
| Jan 22, 2026 | 13.50 | 13.50 | 13.05 | 13.20 | 12.90 | -0.75% | 5,218 |
| Jan 21, 2026 | 13.05 | 13.70 | 12.90 | 13.30 | 13.00 | 5.56% | 18,660 |
| Jan 20, 2026 | 12.60 | 12.80 | 12.40 | 12.60 | 12.31 | -0.40% | 4,111 |
| Jan 19, 2026 | 12.90 | 12.90 | 12.50 | 12.65 | 12.36 | -1.94% | 4,271 |
| Jan 16, 2026 | 13.25 | 13.25 | 12.85 | 12.90 | 12.61 | -2.64% | 4,550 |
| Jan 15, 2026 | 12.75 | 13.30 | 12.75 | 13.25 | 12.95 | 3.92% | 4,470 |
| Jan 14, 2026 | 12.85 | 13.00 | 12.70 | 12.75 | 12.46 | -0.78% | 3,232 |
| Jan 13, 2026 | 12.85 | 12.85 | 12.65 | 12.85 | 12.56 | - | 6,032 |
| Jan 12, 2026 | 13.00 | 13.20 | 12.80 | 12.85 | 12.56 | -1.15% | 18,403 |
| Jan 9, 2026 | 13.25 | 13.25 | 12.85 | 13.00 | 12.70 | -2.26% | 4,206 |
| Jan 8, 2026 | 13.10 | 13.30 | 12.75 | 13.30 | 13.00 | 1.14% | 3,870 |
| Jan 7, 2026 | 12.80 | 13.55 | 12.70 | 13.15 | 12.85 | 3.14% | 6,410 |
| Jan 5, 2026 | 12.75 | 12.75 | 12.50 | 12.75 | 12.46 | - | 3,263 |
| Jan 2, 2026 | 12.55 | 12.75 | 12.45 | 12.75 | 12.46 | 1.59% | 3,645 |
| Dec 30, 2025 | 12.90 | 12.90 | 12.30 | 12.55 | 12.26 | -3.09% | 7,353 |
| Dec 29, 2025 | 12.80 | 13.00 | 12.70 | 12.95 | 12.65 | 1.17% | 6,722 |
| Dec 23, 2025 | 12.60 | 12.80 | 12.40 | 12.80 | 12.51 | 1.59% | 5,351 |
| Dec 22, 2025 | 12.25 | 12.80 | 12.25 | 12.60 | 12.31 | 3.28% | 7,440 |
| Dec 19, 2025 | 12.10 | 12.40 | 12.10 | 12.20 | 11.92 | 0.83% | 3,462 |
| Dec 18, 2025 | 11.85 | 12.20 | 11.65 | 12.10 | 11.82 | 1.26% | 4,399 |
| Dec 17, 2025 | 11.35 | 12.30 | 11.05 | 11.95 | 11.68 | 4.82% | 5,688 |
| Dec 16, 2025 | 11.60 | 12.10 | 11.40 | 11.40 | 11.14 | -2.15% | 6,255 |
| Dec 15, 2025 | 12.10 | 12.15 | 11.55 | 11.65 | 11.38 | -3.72% | 4,268 |
| Dec 12, 2025 | 12.20 | 12.55 | 12.00 | 12.10 | 11.82 | -0.82% | 2,925 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.15 | 12.20 | 11.92 | -2.79% | 5,691 |
| Dec 10, 2025 | 12.65 | 12.80 | 12.55 | 12.55 | 12.26 | -0.79% | 3,376 |
| Dec 9, 2025 | 12.80 | 12.80 | 12.50 | 12.65 | 12.36 | -1.17% | 3,773 |
| Dec 8, 2025 | 12.75 | 12.80 | 12.65 | 12.80 | 12.51 | - | 1,976 |
| Dec 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.51 | 0.79% | 3,383 |
| Dec 4, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.41 | 1.60% | 2,145 |
| Dec 3, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.21 | 1.63% | 1,926 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.20 | 12.30 | 12.02 | -1.20% | 3,047 |
| Dec 1, 2025 | 12.05 | 12.70 | 12.05 | 12.45 | 12.17 | 3.32% | 8,519 |
| Nov 28, 2025 | 11.80 | 12.15 | 11.70 | 12.05 | 11.78 | 2.12% | 10,006 |