Y/KNOT S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.060	1.060	1.060	1.060	1.060	0
2023-11-20	1.060	1.060	1.060	1.060	1.060	879
2023-11-17	1.060	1.060	1.060	1.060	1.060	140
2023-11-16	1.115	1.115	1.115	1.115	1.115	265
2023-11-15	1.080	1.080	1.080	1.080	1.080	0
2023-11-14	1.080	1.080	0.934	1.080	1.080	5,236
2023-11-13	1.080	1.080	1.080	1.080	1.080	0
2023-11-10	1.080	1.080	1.080	1.080	1.080	0
2023-11-09	0.998	1.095	0.998	1.080	1.080	8,195
2023-11-08	1.050	1.050	1.050	1.050	1.050	0
2023-11-07	1.050	1.050	1.050	1.050	1.050	0
2023-11-06	1.050	1.050	1.050	1.050	1.050	0
2023-11-03	1.050	1.050	1.050	1.050	1.050	0
2023-11-02	1.010	1.050	0.922	1.050	1.050	2,193
2023-11-01	0.952	1.005	0.952	1.005	1.005	1,802
2023-10-31	0.994	0.994	0.994	0.994	0.994	0
2023-10-30	0.902	0.994	0.902	0.994	0.994	27
2023-10-27	1.010	1.010	1.010	1.010	1.010	0
2023-10-26	1.010	1.010	1.010	1.010	1.010	0
2023-10-25	1.010	1.010	1.010	1.010	1.010	0
2023-10-24	1.010	1.010	1.010	1.010	1.010	0
2023-10-23	0.970	1.010	0.970	1.010	1.010	59
2023-10-20	1.015	1.015	1.015	1.015	1.015	0
2023-10-19	1.015	1.015	1.015	1.015	1.015	0
2023-10-18	1.015	1.015	1.015	1.015	1.015	0
2023-10-17	1.005	1.015	0.916	1.015	1.015	779
2023-10-16	0.982	0.990	0.982	0.986	0.986	1,023
2023-10-13	0.988	0.988	0.970	0.982	0.982	4,770
2023-10-12	0.998	0.998	0.930	0.930	0.930	1,316
2023-10-11	0.998	0.998	0.998	0.998	0.998	0
2023-10-10	0.998	0.998	0.998	0.998	0.998	0
2023-10-09	0.998	0.998	0.998	0.998	0.998	0
2023-10-06	0.998	0.998	0.998	0.998	0.998	0
2023-10-05	0.998	0.998	0.998	0.998	0.998	0
2023-10-04	0.998	0.998	0.998	0.998	0.998	0
2023-10-03	0.998	0.998	0.998	0.998	0.998	0
2023-10-02	0.980	0.998	0.980	0.998	0.998	63
2023-09-29	0.962	1.010	0.960	0.996	0.996	1,414
2023-09-28	0.900	0.978	0.900	0.978	0.978	23
2023-09-27	0.922	0.978	0.922	0.978	0.978	13
2023-09-26	0.980	0.980	0.980	0.980	0.980	0
2023-09-25	0.980	0.980	0.980	0.980	0.980	0
2023-09-22	0.980	0.980	0.980	0.980	0.980	200
2023-09-21	0.998	0.998	0.998	0.998	0.998	50
2023-09-20	0.998	0.998	0.988	0.992	0.992	936
2023-09-19	1.020	1.020	0.936	0.996	0.996	2,130
2023-09-18	1.040	1.040	1.040	1.040	1.040	0
2023-09-15	0.960	1.040	0.960	1.040	1.040	1,414
2023-09-14	0.998	1.000	0.998	1.000	1.000	2,040
2023-09-13	0.920	1.000	0.920	0.992	0.992	152
2023-09-12	0.980	0.998	0.980	0.998	0.998	1,267
2023-09-11	1.000	1.000	1.000	1.000	1.000	280
2023-09-08	1.050	1.050	1.050	1.050	1.050	0
2023-09-07	1.050	1.050	1.050	1.050	1.050	0
2023-09-06	1.050	1.050	1.050	1.050	1.050	0
2023-09-05	1.005	1.055	1.000	1.050	1.050	245
2023-09-04	1.015	1.040	1.015	1.035	1.035	1,016
2023-09-01	1.010	1.065	1.010	1.065	1.065	100
2023-08-31	1.060	1.060	1.060	1.060	1.060	0
2023-08-30	1.065	1.065	1.025	1.060	1.060	686

← NewerPage 13 of 21 · 1,246 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.