Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.120 | 1.125 | 1.105 | 1.125 | 1.125 | 980 |
| 2024-08-13 | 1.100 | 1.125 | 1.090 | 1.120 | 1.120 | 4,316 |
| 2024-08-12 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-08-09 | 1.150 | 1.175 | 1.110 | 1.150 | 1.150 | 2,017 |
| 2024-08-08 | 1.085 | 1.150 | 1.085 | 1.150 | 1.150 | 215 |
| 2024-08-07 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 300 |
| 2024-08-06 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 732 |
| 2024-08-05 | 1.020 | 1.080 | 1.020 | 1.050 | 1.050 | 1,735 |
| 2024-08-02 | 1.135 | 1.135 | 1.110 | 1.120 | 1.120 | 22,063 |
| 2024-08-01 | 1.145 | 1.145 | 1.110 | 1.130 | 1.130 | 7,497 |
| 2024-07-31 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-07-30 | 1.165 | 1.185 | 1.165 | 1.180 | 1.180 | 1,822 |
| 2024-07-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-07-26 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-07-25 | 1.135 | 1.170 | 1.135 | 1.170 | 1.170 | 1,621 |
| 2024-07-24 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 2,080 |
| 2024-07-23 | 1.145 | 1.190 | 1.140 | 1.190 | 1.190 | 2,729 |
| 2024-07-22 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 3,449 |
| 2024-07-19 | 1.160 | 1.180 | 1.160 | 1.170 | 1.170 | 800 |
| 2024-07-18 | 1.170 | 1.200 | 1.160 | 1.160 | 1.160 | 9,357 |
| 2024-07-17 | 1.135 | 1.230 | 1.135 | 1.170 | 1.170 | 29,327 |
| 2024-07-16 | 1.085 | 1.145 | 1.085 | 1.135 | 1.135 | 2,250 |
| 2024-07-15 | 1.080 | 1.125 | 1.080 | 1.110 | 1.110 | 3,690 |
| 2024-07-12 | 1.065 | 1.090 | 1.060 | 1.090 | 1.090 | 360 |
| 2024-07-11 | 1.080 | 1.100 | 1.060 | 1.095 | 1.095 | 4,933 |
| 2024-07-10 | 1.080 | 1.115 | 1.075 | 1.100 | 1.100 | 3,684 |
| 2024-07-09 | 1.090 | 1.110 | 1.080 | 1.110 | 1.110 | 1,240 |
| 2024-07-08 | 1.120 | 1.135 | 1.085 | 1.090 | 1.090 | 2,663 |
| 2024-07-05 | 1.130 | 1.130 | 1.095 | 1.120 | 1.120 | 4,511 |
| 2024-07-04 | 1.140 | 1.165 | 1.140 | 1.160 | 1.160 | 755 |
| 2024-07-03 | 1.120 | 1.145 | 1.120 | 1.140 | 1.140 | 470 |
| 2024-07-02 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 320 |
| 2024-07-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 120 |
| 2024-06-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-27 | 1.020 | 1.100 | 1.005 | 1.100 | 1.100 | 6,175 |
| 2024-06-26 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 24,657 |
| 2024-06-25 | 1.110 | 1.120 | 1.045 | 1.075 | 1.075 | 1,950 |
| 2024-06-21 | 1.085 | 1.110 | 1.080 | 1.110 | 1.110 | 750 |
| 2024-06-20 | 1.095 | 1.120 | 1.080 | 1.120 | 1.120 | 1,971 |
| 2024-06-19 | 1.135 | 1.150 | 1.075 | 1.075 | 1.075 | 42,167 |
| 2024-06-18 | 1.135 | 1.160 | 1.125 | 1.160 | 1.160 | 781 |
| 2024-06-17 | 1.120 | 1.175 | 1.120 | 1.130 | 1.130 | 1,076 |
| 2024-06-14 | 1.155 | 1.185 | 1.120 | 1.185 | 1.185 | 109,550 |
| 2024-06-13 | 1.220 | 1.220 | 1.165 | 1.165 | 1.165 | 2,581 |
| 2024-06-12 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 3,270 |
| 2024-06-11 | 1.215 | 1.230 | 1.210 | 1.220 | 1.220 | 2,550 |
| 2024-06-10 | 1.215 | 1.235 | 1.215 | 1.230 | 1.230 | 49,830 |
| 2024-06-07 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 11,540 |
| 2024-06-06 | 1.230 | 1.245 | 1.210 | 1.245 | 1.245 | 6,717 |
| 2024-06-05 | 1.240 | 1.260 | 1.210 | 1.230 | 1.230 | 65,106 |
| 2024-06-04 | 1.305 | 1.305 | 1.225 | 1.255 | 1.255 | 4,672 |
| 2024-06-03 | 1.340 | 1.350 | 1.305 | 1.340 | 1.340 | 3,175 |
| 2024-05-31 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-05-30 | 1.280 | 1.340 | 1.275 | 1.340 | 1.340 | 1,350 |
| 2024-05-29 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2024-05-28 | 1.315 | 1.350 | 1.310 | 1.345 | 1.345 | 1,300 |
| 2024-05-27 | 1.350 | 1.355 | 1.305 | 1.305 | 1.305 | 2,774 |
| 2024-05-24 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 2,050 |
| 2024-05-23 | 1.320 | 1.330 | 1.315 | 1.330 | 1.330 | 3,626 |
| 2024-05-22 | 1.310 | 1.340 | 1.290 | 1.330 | 1.330 | 7,187 |
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.