Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 1.090 | 1.150 | 1.085 | 1.150 | 1.150 | 3,367 |
| 2022-09-12 | 1.130 | 1.150 | 1.100 | 1.130 | 1.130 | 4,725 |
| 2022-09-09 | 1.100 | 1.170 | 1.100 | 1.130 | 1.130 | 4,102 |
| 2022-09-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,789 |
| 2022-09-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 250 |
| 2022-09-06 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2022-09-05 | 1.190 | 1.190 | 1.150 | 1.185 | 1.185 | 1,126 |
| 2022-09-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-09-01 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 119 |
| 2022-08-31 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 1 |
| 2022-08-30 | 1.120 | 1.135 | 1.100 | 1.130 | 1.130 | 821 |
| 2022-08-29 | 1.115 | 1.170 | 1.110 | 1.170 | 1.170 | 1,054 |
| 2022-08-26 | 1.120 | 1.190 | 1.115 | 1.190 | 1.190 | 56 |
| 2022-08-25 | 1.115 | 1.195 | 1.115 | 1.175 | 1.175 | 1,222 |
| 2022-08-24 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2022-08-23 | 1.140 | 1.175 | 1.140 | 1.145 | 1.145 | 1,927 |
| 2022-08-22 | 1.145 | 1.165 | 1.120 | 1.155 | 1.155 | 535 |
| 2022-08-19 | 1.150 | 1.170 | 1.130 | 1.170 | 1.170 | 1,160 |
| 2022-08-18 | 1.110 | 1.220 | 1.100 | 1.130 | 1.130 | 4,193 |
| 2022-08-17 | 1.260 | 1.260 | 1.150 | 1.170 | 1.170 | 3,000 |
| 2022-08-16 | 1.080 | 1.220 | 1.080 | 1.220 | 1.220 | 1,949 |
| 2022-08-12 | 1.125 | 1.125 | 1.110 | 1.110 | 1.110 | 1,009 |
| 2022-08-11 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 2,056 |
| 2022-08-10 | 1.045 | 1.270 | 1.045 | 1.205 | 1.205 | 493 |
| 2022-08-09 | 1.150 | 1.195 | 1.150 | 1.195 | 1.195 | 1,005 |
| 2022-08-08 | 1.265 | 1.265 | 1.110 | 1.140 | 1.140 | 398 |
| 2022-08-05 | 1.215 | 1.220 | 1.150 | 1.200 | 1.200 | 444 |
| 2022-08-04 | 1.085 | 1.190 | 1.085 | 1.180 | 1.180 | 1,286 |
| 2022-08-03 | 1.180 | 1.180 | 1.105 | 1.110 | 1.110 | 130 |
| 2022-08-02 | 1.110 | 1.180 | 1.090 | 1.180 | 1.180 | 301 |
| 2022-08-01 | 1.175 | 1.180 | 1.150 | 1.180 | 1.180 | 2,709 |
| 2022-07-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 5 |
| 2022-07-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 545 |
| 2022-07-27 | 1.090 | 1.135 | 1.090 | 1.130 | 1.130 | 3,592 |
| 2022-07-26 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 249 |
| 2022-07-25 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-07-22 | 1.120 | 1.135 | 1.100 | 1.135 | 1.135 | 2,137 |
| 2022-07-21 | 1.160 | 1.170 | 1.160 | 1.165 | 1.165 | 586 |
| 2022-07-20 | 1.165 | 1.175 | 1.165 | 1.170 | 1.170 | 1,000 |
| 2022-07-19 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 250 |
| 2022-07-18 | 1.080 | 1.165 | 1.080 | 1.165 | 1.165 | 4,277 |
| 2022-07-15 | 1.195 | 1.200 | 1.050 | 1.195 | 1.195 | 631 |
| 2022-07-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-11 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-07-08 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 25 |
| 2022-07-07 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 470 |
| 2022-07-06 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2022-07-05 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 0 |
| 2022-07-04 | 1.080 | 1.185 | 1.080 | 1.185 | 1.185 | 150 |
| 2022-07-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2022-06-30 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 159 |
| 2022-06-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2022-06-28 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 205 |
| 2022-06-27 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-24 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2022-06-23 | 1.155 | 1.170 | 1.155 | 1.170 | 1.170 | 505 |
| 2022-06-22 | 1.085 | 1.145 | 1.080 | 1.145 | 1.145 | 105 |
| 2022-06-21 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 27 |
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.