Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.080	1.080	1.050	1.070	1.070	10,799
2023-08-28	1.050	1.050	1.050	1.050	1.050	0
2023-08-25	1.050	1.050	1.050	1.050	1.050	510
2023-08-24	1.005	1.040	1.000	1.040	1.040	1,350
2023-08-23	1.040	1.040	1.040	1.040	1.040	10
2023-08-22	1.010	1.035	1.010	1.035	1.035	164
2023-08-21	1.000	1.030	1.000	1.030	1.030	280
2023-08-18	1.000	1.030	1.000	1.000	1.000	1,200
2023-08-17	1.005	1.040	1.000	1.040	1.040	525
2023-08-16	1.040	1.040	1.040	1.040	1.040	0
2023-08-14	0.996	1.040	0.996	1.040	1.040	18
2023-08-11	1.040	1.040	0.994	1.020	1.020	13,000
2023-08-10	1.090	1.090	1.090	1.090	1.090	0
2023-08-09	1.080	1.090	1.055	1.090	1.090	1,360
2023-08-08	1.080	1.080	1.055	1.080	1.080	1,050
2023-08-07	1.040	1.085	1.030	1.075	1.075	3,933
2023-08-04	1.075	1.075	1.075	1.075	1.075	0
2023-08-03	1.075	1.075	1.055	1.075	1.075	6,393
2023-08-02	0.992	1.060	0.992	1.060	1.060	2,559
2023-08-01	1.020	1.040	1.015	1.035	1.035	2,533
2023-07-31	1.030	1.030	1.020	1.025	1.025	5,960
2023-07-28	1.070	1.070	1.025	1.025	1.025	1,230
2023-07-27	1.050	1.095	1.040	1.050	1.050	7,100
2023-07-26	1.040	1.070	1.030	1.045	1.045	4,058
2023-07-25	1.035	1.065	1.030	1.030	1.030	1,321
2023-07-24	1.050	1.050	1.035	1.035	1.035	2,468
2023-07-21	1.100	1.110	1.055	1.055	1.055	1,709
2023-07-20	1.120	1.120	1.060	1.095	1.095	1,813
2023-07-19	1.130	1.130	1.065	1.065	1.065	10,450
2023-07-18	1.045	1.140	1.045	1.120	1.120	5,521
2023-07-17	1.130	1.130	1.130	1.130	1.130	0
2023-07-14	1.110	1.135	1.085	1.130	1.130	11,040
2023-07-13	1.095	1.120	1.095	1.115	1.115	4,200
2023-07-12	1.025	1.100	1.010	1.090	1.090	3,870
2023-07-11	1.015	1.070	1.015	1.070	1.070	2,360
2023-07-10	1.030	1.050	1.005	1.050	1.050	4,631
2023-07-07	1.000	1.030	0.990	1.030	1.030	7,513
2023-07-06	1.005	1.045	1.000	1.030	1.030	4,545
2023-07-05	1.035	1.045	1.020	1.045	1.045	8,495
2023-07-04	1.025	1.030	1.010	1.030	1.030	3,052
2023-07-03	1.010	1.035	1.000	1.030	1.030	5,874
2023-06-30	1.020	1.030	1.020	1.030	1.030	1,112
2023-06-29	0.982	1.030	0.982	0.992	0.992	259
2023-06-28	1.005	1.005	1.000	1.000	1.000	3,000
2023-06-27	1.000	1.030	1.000	1.030	1.030	155
2023-06-26	1.060	1.060	1.060	1.060	1.060	0
2023-06-23	1.035	1.060	1.030	1.060	1.060	1,030
2023-06-22	1.065	1.065	1.005	1.030	1.030	530
2023-06-21	1.090	1.090	1.035	1.035	1.035	560
2023-06-20	1.085	1.085	1.040	1.075	1.075	25
2023-06-19	1.075	1.090	1.030	1.030	1.030	3,671
2023-06-16	1.045	1.070	1.045	1.050	1.050	239
2023-06-15	1.020	1.060	1.020	1.060	1.060	3,494
2023-06-14	1.040	1.075	1.025	1.025	1.025	6,790
2023-06-13	1.090	1.090	1.090	1.090	1.090	20
2023-06-12	1.030	1.070	1.030	1.070	1.070	1,260
2023-06-09	1.110	1.110	1.040	1.070	1.070	9,332
2023-06-08	1.050	1.060	1.030	1.050	1.050	3,310
2023-06-07	1.035	1.045	1.000	1.020	1.020	2,240
2023-06-06	0.998	1.020	0.998	1.020	1.020	538

← NewerPage 14 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.