Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.996	1.035	0.996	1.020	1.020	2,849
2023-06-01	0.950	1.010	0.930	0.996	0.996	1,299
2023-05-31	1.000	1.010	0.950	1.010	1.010	3,078
2023-05-30	0.998	1.010	0.990	0.998	0.998	4,840
2023-05-29	0.970	0.998	0.940	0.988	0.988	7,320
2023-05-26	0.950	0.978	0.926	0.936	0.936	2,080
2023-05-25	0.970	0.970	0.928	0.950	0.950	1,199
2023-05-24	0.990	0.990	0.924	0.926	0.926	870
2023-05-23	0.960	0.984	0.950	0.974	0.974	680
2023-05-22	0.922	0.994	0.922	0.956	0.956	19,127
2023-05-19	0.926	0.928	0.902	0.924	0.924	6,466
2023-05-18	0.926	0.926	0.920	0.920	0.920	2,218
2023-05-17	0.930	0.958	0.926	0.926	0.926	1,433
2023-05-16	0.928	0.930	0.920	0.930	0.930	7,814
2023-05-15	0.924	0.926	0.902	0.922	0.922	8,598
2023-05-12	0.914	0.944	0.912	0.940	0.940	9,376
2023-05-11	0.956	0.956	0.956	0.956	0.956	5
2023-05-10	0.980	0.980	0.930	0.934	0.934	6,089
2023-05-09	0.962	0.982	0.962	0.966	0.966	343
2023-05-08	0.940	0.940	0.940	0.940	0.940	605
2023-05-05	0.960	0.964	0.924	0.926	0.926	3,990
2023-05-04	0.868	0.954	0.868	0.940	0.940	11,647
2023-05-03	1.145	1.145	0.900	0.906	0.906	115,887
2023-05-02	1.205	1.205	1.145	1.180	1.180	875
2023-04-28	1.240	1.245	1.150	1.170	1.170	18,273
2023-04-27	1.190	1.220	1.150	1.205	1.205	20,494
2023-04-26	1.175	1.180	1.115	1.150	1.150	3,463
2023-04-25	1.160	1.165	1.120	1.160	1.160	470
2023-04-24	1.150	1.155	1.150	1.155	1.155	1,755
2023-04-21	1.140	1.160	1.140	1.150	1.150	4,891
2023-04-20	1.130	1.145	1.100	1.140	1.140	1,993
2023-04-19	1.125	1.130	1.125	1.125	1.125	150
2023-04-18	1.110	1.130	1.090	1.125	1.125	3,938
2023-04-13	1.100	1.100	1.045	1.095	1.095	3,703
2023-04-12	1.070	1.100	1.050	1.100	1.100	1,360
2023-04-11	1.120	1.120	1.020	1.070	1.070	10,990
2023-04-06	1.060	1.100	1.060	1.070	1.070	85
2023-04-05	1.075	1.125	1.075	1.125	1.125	150
2023-04-04	1.110	1.160	1.100	1.120	1.120	7,518
2023-04-03	1.130	1.130	1.130	1.130	1.130	40
2023-03-31	1.130	1.130	1.130	1.130	1.130	10
2023-03-30	1.135	1.140	1.060	1.095	1.095	621
2023-03-29	1.125	1.125	1.125	1.125	1.125	15
2023-03-28	1.050	1.100	1.050	1.100	1.100	200
2023-03-27	1.100	1.100	1.100	1.100	1.100	0
2023-03-24	1.100	1.100	1.100	1.100	1.100	0
2023-03-23	1.100	1.100	1.100	1.100	1.100	0
2023-03-22	1.090	1.110	1.090	1.100	1.100	2,000
2023-03-21	1.100	1.100	1.030	1.080	1.080	1,217
2023-03-20	1.090	1.095	1.080	1.080	1.080	540
2023-03-17	1.100	1.100	1.100	1.100	1.100	50
2023-03-16	1.105	1.105	1.105	1.105	1.105	0
2023-03-15	1.080	1.105	1.080	1.105	1.105	165
2023-03-14	1.060	1.105	1.060	1.105	1.105	92
2023-03-13	1.080	1.110	1.060	1.105	1.105	5,645
2023-03-10	1.105	1.125	1.055	1.125	1.125	3,320
2023-03-09	1.155	1.160	1.100	1.100	1.100	2,055
2023-03-08	1.115	1.150	1.115	1.120	1.120	1,900
2023-03-07	1.140	1.150	1.120	1.135	1.135	1,965
2023-03-06	1.150	1.150	1.150	1.150	1.150	0

← NewerPage 15 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.