Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.275 | 1.300 | 1.235 | 1.270 | 1.270 | 149,936 |
| 2026-10-15 | 1.280 | 1.300 | 1.270 | 1.275 | 1.275 | 97,436 |
| 2026-10-14 | 1.330 | 1.355 | 1.295 | 1.295 | 1.295 | 92,711 |
| 2026-10-13 | 1.365 | 1.380 | 1.330 | 1.330 | 1.330 | 136,379 |
| 2026-10-12 | 1.380 | 1.405 | 1.340 | 1.360 | 1.360 | 138,368 |
| 2026-10-09 | 1.390 | 1.420 | 1.365 | 1.375 | 1.375 | 99,287 |
| 2026-10-08 | 1.410 | 1.435 | 1.330 | 1.390 | 1.390 | 260,855 |
| 2026-10-07 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 44,757 |
| 2026-10-06 | 1.420 | 1.450 | 1.385 | 1.450 | 1.450 | 142,353 |
| 2026-10-05 | 1.445 | 1.445 | 1.410 | 1.420 | 1.420 | 81,849 |
| 2026-10-02 | 1.470 | 1.480 | 1.410 | 1.440 | 1.440 | 107,150 |
| 2026-10-01 | 1.460 | 1.480 | 1.425 | 1.460 | 1.460 | 89,995 |
| 2026-09-30 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 93,145 |
| 2026-09-29 | 1.475 | 1.510 | 1.435 | 1.490 | 1.490 | 145,717 |
| 2026-09-28 | 1.465 | 1.490 | 1.455 | 1.455 | 1.455 | 57,565 |
| 2026-09-25 | 1.515 | 1.525 | 1.470 | 1.475 | 1.475 | 96,311 |
| 2026-09-24 | 1.545 | 1.560 | 1.490 | 1.490 | 1.490 | 222,457 |
| 2026-09-23 | 1.550 | 1.585 | 1.515 | 1.525 | 1.525 | 282,347 |
| 2026-09-22 | 1.510 | 1.555 | 1.505 | 1.530 | 1.530 | 145,514 |
| 2026-09-21 | 1.480 | 1.535 | 1.480 | 1.510 | 1.510 | 133,550 |
| 2026-09-18 | 1.485 | 1.500 | 1.450 | 1.495 | 1.495 | 77,847 |
| 2026-09-17 | 1.495 | 1.505 | 1.460 | 1.495 | 1.495 | 72,618 |
| 2026-09-16 | 1.520 | 1.530 | 1.470 | 1.495 | 1.495 | 238,541 |
| 2026-09-15 | 1.480 | 1.530 | 1.475 | 1.515 | 1.515 | 60,669 |
| 2026-09-14 | 1.560 | 1.565 | 1.480 | 1.510 | 1.510 | 173,133 |
| 2026-09-11 | 1.550 | 1.585 | 1.540 | 1.580 | 1.580 | 162,543 |
| 2026-09-10 | 1.500 | 1.580 | 1.480 | 1.565 | 1.565 | 739,560 |
| 2026-09-09 | 1.520 | 1.525 | 1.475 | 1.500 | 1.500 | 97,946 |
| 2026-09-08 | 1.485 | 1.555 | 1.470 | 1.505 | 1.505 | 180,495 |
| 2026-09-07 | 1.530 | 1.530 | 1.485 | 1.495 | 1.495 | 194,591 |
| 2026-09-04 | 1.545 | 1.560 | 1.490 | 1.540 | 1.540 | 203,905 |
| 2026-09-03 | 1.550 | 1.560 | 1.520 | 1.545 | 1.545 | 71,406 |
| 2026-09-02 | 1.580 | 1.580 | 1.530 | 1.530 | 1.530 | 93,262 |
| 2026-09-01 | 1.600 | 1.600 | 1.560 | 1.580 | 1.580 | 165,781 |
| 2026-08-31 | 1.560 | 1.600 | 1.535 | 1.600 | 1.600 | 285,940 |
| 2026-08-28 | 1.575 | 1.575 | 1.520 | 1.560 | 1.560 | 103,326 |
| 2026-08-27 | 1.600 | 1.600 | 1.545 | 1.550 | 1.550 | 94,214 |
| 2026-08-26 | 1.570 | 1.600 | 1.560 | 1.600 | 1.600 | 146,982 |
| 2026-08-25 | 1.550 | 1.600 | 1.550 | 1.595 | 1.595 | 339,284 |
| 2026-08-24 | 1.545 | 1.565 | 1.515 | 1.540 | 1.540 | 111,357 |
| 2026-08-21 | 1.490 | 1.550 | 1.440 | 1.540 | 1.540 | 304,065 |
| 2026-08-20 | 1.415 | 1.500 | 1.400 | 1.480 | 1.480 | 390,626 |
| 2026-08-19 | 1.400 | 1.445 | 1.380 | 1.410 | 1.410 | 82,527 |
| 2026-08-18 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 67,338 |
| 2026-08-17 | 1.420 | 1.440 | 1.415 | 1.435 | 1.435 | 46,389 |
| 2026-08-14 | 1.425 | 1.440 | 1.415 | 1.425 | 1.425 | 28,291 |
| 2026-08-13 | 1.440 | 1.475 | 1.420 | 1.425 | 1.425 | 34,419 |
| 2026-08-12 | 1.440 | 1.480 | 1.440 | 1.440 | 1.440 | 38,025 |
| 2026-08-11 | 1.460 | 1.475 | 1.435 | 1.440 | 1.440 | 51,580 |
| 2026-08-10 | 1.375 | 1.460 | 1.375 | 1.460 | 1.460 | 74,472 |
| 2026-08-07 | 1.415 | 1.430 | 1.365 | 1.395 | 1.395 | 233,545 |
| 2026-08-06 | 1.460 | 1.470 | 1.405 | 1.415 | 1.415 | 106,474 |
| 2026-08-05 | 1.520 | 1.530 | 1.460 | 1.460 | 1.460 | 104,868 |
| 2026-08-04 | 1.495 | 1.520 | 1.465 | 1.520 | 1.520 | 140,499 |
| 2026-08-03 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 134,143 |
| 2026-07-31 | 1.495 | 1.520 | 1.455 | 1.455 | 1.455 | 88,741 |
| 2026-07-30 | 1.400 | 1.495 | 1.400 | 1.485 | 1.485 | 224,273 |
| 2026-07-29 | 1.375 | 1.400 | 1.355 | 1.400 | 1.400 | 95,495 |
| 2026-07-28 | 1.390 | 1.400 | 1.360 | 1.375 | 1.375 | 71,934 |
| 2026-07-27 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 75,668 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-10 | 0.0190 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.