Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 3,355 |
| 2024-02-15 | 1.015 | 1.030 | 1.005 | 1.010 | 1.010 | 2,012 |
| 2024-02-14 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-02-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2024-02-12 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 30 |
| 2024-02-09 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 0 |
| 2024-02-08 | 1.005 | 1.005 | 1.005 | 1.005 | 1.005 | 2 |
| 2024-02-07 | 1.060 | 1.065 | 0.982 | 0.982 | 0.982 | 603 |
| 2024-02-06 | 1.020 | 1.050 | 1.015 | 1.050 | 1.050 | 1,409 |
| 2024-02-05 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 350 |
| 2024-02-02 | 1.050 | 1.085 | 1.050 | 1.075 | 1.075 | 949 |
| 2024-02-01 | 1.065 | 1.065 | 1.050 | 1.050 | 1.050 | 1,750 |
| 2024-01-31 | 1.060 | 1.075 | 1.050 | 1.065 | 1.065 | 7,942 |
| 2024-01-30 | 1.015 | 1.060 | 0.990 | 1.055 | 1.055 | 3,955 |
| 2024-01-29 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 800 |
| 2024-01-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-01-25 | 0.980 | 1.000 | 0.970 | 1.000 | 1.000 | 11,246 |
| 2024-01-24 | 0.962 | 0.962 | 0.962 | 0.962 | 0.962 | 2 |
| 2024-01-23 | 0.992 | 1.000 | 0.990 | 0.990 | 0.990 | 1,398 |
| 2024-01-22 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 736 |
| 2024-01-19 | 0.970 | 0.998 | 0.952 | 0.968 | 0.968 | 894 |
| 2024-01-18 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 360 |
| 2024-01-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 600 |
| 2024-01-16 | 1.000 | 1.000 | 0.998 | 1.000 | 1.000 | 2,650 |
| 2024-01-15 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 2,195 |
| 2024-01-12 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-01-11 | 1.020 | 1.025 | 1.015 | 1.025 | 1.025 | 130 |
| 2024-01-10 | 1.065 | 1.070 | 1.065 | 1.070 | 1.070 | 1,000 |
| 2024-01-09 | 1.000 | 1.100 | 1.000 | 1.025 | 1.025 | 36,383 |
| 2024-01-08 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-01-05 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2024-01-04 | 1.000 | 1.045 | 0.998 | 1.045 | 1.045 | 1,429 |
| 2024-01-03 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2024-01-02 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 0 |
| 2023-12-29 | 1.025 | 1.050 | 1.020 | 1.025 | 1.025 | 1,512 |
| 2023-12-28 | 1.015 | 1.070 | 1.010 | 1.050 | 1.050 | 3,878 |
| 2023-12-27 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 0 |
| 2023-12-22 | 1.060 | 1.085 | 1.060 | 1.075 | 1.075 | 1,950 |
| 2023-12-21 | 1.005 | 1.050 | 1.005 | 1.050 | 1.050 | 10,504 |
| 2023-12-20 | 1.010 | 1.055 | 1.000 | 1.055 | 1.055 | 112,872 |
| 2023-12-19 | 0.952 | 1.025 | 0.952 | 0.990 | 0.990 | 6,555 |
| 2023-12-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 700 |
| 2023-12-15 | 1.065 | 1.065 | 1.000 | 1.010 | 1.010 | 11,575 |
| 2023-12-14 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 10,022 |
| 2023-12-13 | 1.075 | 1.075 | 1.035 | 1.040 | 1.040 | 2,140 |
| 2023-12-12 | 1.145 | 1.145 | 1.050 | 1.055 | 1.055 | 11,600 |
| 2023-12-11 | 1.070 | 1.145 | 1.070 | 1.090 | 1.090 | 137,278 |
| 2023-12-08 | 1.050 | 1.070 | 1.040 | 1.045 | 1.045 | 5,990 |
| 2023-12-07 | 1.080 | 1.080 | 1.050 | 1.065 | 1.065 | 4,964 |
| 2023-12-06 | 1.055 | 1.090 | 1.055 | 1.080 | 1.080 | 300 |
| 2023-12-05 | 1.025 | 1.060 | 1.025 | 1.030 | 1.030 | 8,400 |
| 2023-12-04 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 1,385 |
| 2023-12-01 | 1.015 | 1.020 | 1.000 | 1.020 | 1.020 | 2,350 |
| 2023-11-30 | 1.050 | 1.060 | 1.050 | 1.060 | 1.060 | 540 |
| 2023-11-29 | 1.005 | 1.025 | 0.990 | 1.020 | 1.020 | 1,099 |
| 2023-11-28 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-11-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-11-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2023-11-23 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2023-11-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
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.