Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.120	1.150	1.120	1.150	1.150	1,649
2023-03-02	1.120	1.160	1.120	1.145	1.145	1,879
2023-03-01	1.170	1.170	1.170	1.170	1.170	640
2023-02-28	1.175	1.175	1.175	1.175	1.175	50
2023-02-24	1.170	1.170	1.135	1.170	1.170	1,352
2023-02-23	1.160	1.170	1.140	1.150	1.150	13,828
2023-02-22	1.225	1.225	1.130	1.195	1.195	2,601
2023-02-21	1.170	1.220	1.170	1.205	1.205	102
2023-02-20	1.210	1.240	1.210	1.230	1.230	4,286
2023-02-17	1.210	1.230	1.210	1.225	1.225	6,708
2023-02-16	1.230	1.230	1.200	1.225	1.225	413
2023-02-15	1.235	1.260	1.160	1.200	1.200	5,884
2023-02-14	1.265	1.265	1.170	1.220	1.220	1,102
2023-02-13	1.260	1.260	1.250	1.250	1.250	1,725
2023-02-10	1.185	1.210	1.150	1.210	1.210	1,845
2023-02-09	1.200	1.225	1.180	1.220	1.220	4,835
2023-02-08	1.190	1.240	1.190	1.220	1.220	7,706
2023-02-07	1.210	1.210	1.210	1.210	1.210	0
2023-02-06	1.210	1.210	1.210	1.210	1.210	50
2023-02-03	1.120	1.220	1.090	1.200	1.200	11,200
2023-02-02	1.080	1.125	1.080	1.120	1.120	805
2023-02-01	1.090	1.090	1.090	1.090	1.090	0
2023-01-31	1.135	1.135	1.090	1.090	1.090	1,290
2023-01-30	1.100	1.100	1.095	1.100	1.100	1,950
2023-01-27	1.125	1.145	1.100	1.145	1.145	1,954
2023-01-26	1.075	1.125	1.070	1.125	1.125	4,723
2023-01-25	1.125	1.125	1.090	1.120	1.120	811
2023-01-24	1.130	1.130	1.130	1.130	1.130	0
2023-01-23	1.095	1.130	1.090	1.130	1.130	2,159
2023-01-20	1.070	1.120	1.060	1.060	1.060	3,901
2023-01-19	1.100	1.120	1.070	1.070	1.070	5,760
2023-01-18	1.120	1.140	1.100	1.100	1.100	1,201
2023-01-17	1.085	1.170	1.085	1.100	1.100	22,326
2023-01-16	1.080	1.170	1.080	1.100	1.100	9,671
2023-01-13	1.100	1.120	1.070	1.080	1.080	10,224
2023-01-12	1.085	1.145	1.070	1.070	1.070	6,619
2023-01-11	1.120	1.150	1.040	1.090	1.090	1,695
2023-01-10	1.150	1.160	1.110	1.150	1.150	3,448
2023-01-09	1.005	1.140	1.000	1.130	1.130	13,504
2023-01-05	1.040	1.040	1.035	1.035	1.035	1,000
2023-01-04	1.025	1.035	1.025	1.035	1.035	815
2023-01-03	1.000	1.040	1.000	1.030	1.030	2,990
2023-01-02	1.010	1.025	1.010	1.015	1.015	429
2022-12-30	0.998	1.020	0.986	1.005	1.005	2,791
2022-12-29	1.020	1.020	1.020	1.020	1.020	981
2022-12-28	0.974	1.025	0.950	1.025	1.025	1,010
2022-12-27	1.000	1.000	1.000	1.000	1.000	0
2022-12-23	0.994	1.000	0.990	1.000	1.000	1,705
2022-12-22	1.025	1.035	0.972	1.010	1.010	10,464
2022-12-21	1.020	1.020	1.000	1.000	1.000	1,451
2022-12-20	1.015	1.015	1.015	1.015	1.015	5
2022-12-19	0.998	0.998	0.998	0.998	0.998	0
2022-12-16	0.984	1.005	0.980	0.998	0.998	2,124
2022-12-15	1.000	1.025	1.000	1.025	1.025	504
2022-12-14	1.030	1.040	1.030	1.035	1.035	300
2022-12-13	1.010	1.010	1.010	1.010	1.010	2,502
2022-12-12	1.020	1.020	1.020	1.020	1.020	100
2022-12-09	1.035	1.040	1.035	1.040	1.040	701
2022-12-08	1.005	1.045	1.000	1.045	1.045	814
2022-12-07	1.040	1.040	1.040	1.040	1.040	100

← NewerPage 16 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.