Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.310 | 1.340 | 1.290 | 1.330 | 1.330 | 7,187 |
| 2024-05-21 | 1.350 | 1.390 | 1.345 | 1.345 | 1.345 | 2,454 |
| 2024-05-20 | 1.400 | 1.400 | 1.390 | 1.395 | 1.395 | 3,000 |
| 2024-05-17 | 1.370 | 1.385 | 1.320 | 1.380 | 1.380 | 5,420 |
| 2024-05-16 | 1.380 | 1.380 | 1.345 | 1.350 | 1.350 | 5,649 |
| 2024-05-15 | 1.340 | 1.380 | 1.335 | 1.380 | 1.380 | 5,540 |
| 2024-05-14 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 3,280 |
| 2024-05-13 | 1.370 | 1.385 | 1.340 | 1.385 | 1.385 | 7,240 |
| 2024-05-10 | 1.370 | 1.400 | 1.350 | 1.400 | 1.400 | 60,690 |
| 2024-05-09 | 1.375 | 1.385 | 1.365 | 1.375 | 1.375 | 6,115 |
| 2024-05-08 | 1.420 | 1.450 | 1.370 | 1.400 | 1.400 | 29,765 |
| 2024-05-02 | 1.400 | 1.440 | 1.360 | 1.370 | 1.370 | 16,954 |
| 2024-04-30 | 1.440 | 1.600 | 1.415 | 1.440 | 1.440 | 46,012 |
| 2024-04-29 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 5,224 |
| 2024-04-26 | 1.390 | 1.480 | 1.360 | 1.385 | 1.385 | 59,888 |
| 2024-04-25 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 1,050 |
| 2024-04-24 | 1.410 | 1.430 | 1.390 | 1.430 | 1.430 | 1,760 |
| 2024-04-23 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 5,814 |
| 2024-04-22 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 12,000 |
| 2024-04-19 | 1.425 | 1.425 | 1.380 | 1.425 | 1.425 | 11,743 |
| 2024-04-18 | 1.400 | 1.410 | 1.340 | 1.395 | 1.395 | 5,735 |
| 2024-04-17 | 1.320 | 1.395 | 1.320 | 1.380 | 1.380 | 20,674 |
| 2024-04-16 | 1.330 | 1.360 | 1.300 | 1.300 | 1.300 | 22,050 |
| 2024-04-15 | 1.360 | 1.405 | 1.330 | 1.385 | 1.385 | 15,833 |
| 2024-04-12 | 1.445 | 1.450 | 1.375 | 1.420 | 1.420 | 37,370 |
| 2024-04-11 | 1.490 | 1.500 | 1.425 | 1.450 | 1.450 | 31,148 |
| 2024-04-10 | 1.570 | 1.620 | 1.480 | 1.480 | 1.480 | 24,153 |
| 2024-04-09 | 1.580 | 1.630 | 1.550 | 1.595 | 1.595 | 17,915 |
| 2024-04-08 | 1.620 | 1.625 | 1.550 | 1.580 | 1.580 | 13,925 |
| 2024-04-05 | 1.585 | 1.600 | 1.530 | 1.580 | 1.580 | 15,515 |
| 2024-04-04 | 1.575 | 1.640 | 1.575 | 1.615 | 1.615 | 53,560 |
| 2024-04-03 | 1.590 | 1.590 | 1.500 | 1.540 | 1.540 | 18,393 |
| 2024-04-02 | 1.600 | 1.610 | 1.550 | 1.560 | 1.560 | 46,937 |
| 2024-03-28 | 1.540 | 1.650 | 1.500 | 1.635 | 1.635 | 51,252 |
| 2024-03-27 | 1.535 | 1.535 | 1.450 | 1.500 | 1.500 | 52,150 |
| 2024-03-26 | 1.565 | 1.600 | 1.470 | 1.470 | 1.470 | 67,570 |
| 2024-03-22 | 1.560 | 1.620 | 1.540 | 1.580 | 1.580 | 91,115 |
| 2024-03-21 | 1.360 | 1.520 | 1.355 | 1.520 | 1.520 | 158,781 |
| 2024-03-20 | 1.295 | 1.380 | 1.255 | 1.345 | 1.345 | 51,669 |
| 2024-03-19 | 1.330 | 1.370 | 1.270 | 1.290 | 1.290 | 25,286 |
| 2024-03-15 | 1.380 | 1.420 | 1.330 | 1.330 | 1.330 | 28,476 |
| 2024-03-14 | 1.330 | 1.420 | 1.305 | 1.370 | 1.370 | 96,293 |
| 2024-03-13 | 1.155 | 1.340 | 1.155 | 1.330 | 1.330 | 110,926 |
| 2024-03-12 | 1.130 | 1.145 | 1.110 | 1.135 | 1.135 | 8,487 |
| 2024-03-11 | 1.160 | 1.165 | 1.135 | 1.150 | 1.150 | 4,867 |
| 2024-03-08 | 1.125 | 1.210 | 1.110 | 1.165 | 1.165 | 31,507 |
| 2024-03-07 | 1.165 | 1.165 | 1.125 | 1.150 | 1.150 | 6,620 |
| 2024-03-06 | 1.150 | 1.165 | 1.140 | 1.165 | 1.165 | 10,694 |
| 2024-03-05 | 1.160 | 1.190 | 1.150 | 1.160 | 1.160 | 24,195 |
| 2024-03-04 | 1.200 | 1.200 | 1.165 | 1.170 | 1.170 | 12,148 |
| 2024-03-01 | 1.265 | 1.265 | 1.180 | 1.205 | 1.205 | 25,680 |
| 2024-02-29 | 1.290 | 1.290 | 1.180 | 1.200 | 1.200 | 78,203 |
| 2024-02-28 | 1.120 | 1.270 | 1.120 | 1.240 | 1.240 | 67,165 |
| 2024-02-27 | 1.135 | 1.160 | 1.120 | 1.125 | 1.125 | 23,274 |
| 2024-02-26 | 1.200 | 1.230 | 1.140 | 1.170 | 1.170 | 69,274 |
| 2024-02-23 | 1.010 | 1.220 | 1.000 | 1.190 | 1.190 | 487,811 |
| 2024-02-22 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-02-21 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 350 |
| 2024-02-20 | 1.035 | 1.045 | 1.035 | 1.045 | 1.045 | 533 |
| 2024-02-19 | 0.996 | 1.035 | 0.996 | 1.015 | 1.015 | 850 |
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.