Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 1.295 | 1.295 | 1.035 | 1.130 | 1.130 | 1,109 |
| 2022-06-17 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,700 |
| 2022-06-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-06-15 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2022-06-14 | 1.095 | 1.150 | 1.080 | 1.150 | 1.150 | 1,070 |
| 2022-06-10 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2022-06-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2022-06-08 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 800 |
| 2022-06-07 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-06-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2022-06-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 60 |
| 2022-06-02 | 1.275 | 1.275 | 1.275 | 1.275 | 1.275 | 0 |
| 2022-06-01 | 1.250 | 1.275 | 1.245 | 1.275 | 1.275 | 1,070 |
| 2022-05-31 | 1.250 | 1.295 | 1.250 | 1.280 | 1.280 | 1,520 |
| 2022-05-30 | 1.245 | 1.290 | 1.245 | 1.290 | 1.290 | 2,800 |
| 2022-05-27 | 1.160 | 1.245 | 1.160 | 1.245 | 1.245 | 1,010 |
| 2022-05-26 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 535 |
| 2022-05-25 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 540 |
| 2022-05-24 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 2,005 |
| 2022-05-23 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 410 |
| 2022-05-20 | 1.025 | 1.070 | 1.025 | 1.070 | 1.070 | 111 |
| 2022-05-19 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,560 |
| 2022-05-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 140 |
| 2022-05-17 | 1.040 | 1.075 | 1.030 | 1.075 | 1.075 | 1,050 |
| 2022-05-16 | 1.060 | 1.070 | 1.030 | 1.050 | 1.050 | 2,118 |
| 2022-05-13 | 1.020 | 1.090 | 1.020 | 1.040 | 1.040 | 8,770 |
| 2022-05-12 | 1.120 | 1.120 | 1.005 | 1.005 | 1.005 | 10,485 |
| 2022-05-11 | 1.130 | 1.160 | 1.085 | 1.110 | 1.110 | 6,406 |
| 2022-05-10 | 1.215 | 1.215 | 1.100 | 1.125 | 1.125 | 9,122 |
| 2022-05-09 | 1.200 | 1.245 | 1.120 | 1.195 | 1.195 | 2,415 |
| 2022-05-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 400 |
| 2022-05-05 | 1.280 | 1.290 | 1.200 | 1.200 | 1.200 | 2,180 |
| 2022-05-04 | 1.245 | 1.270 | 1.240 | 1.260 | 1.260 | 2,472 |
| 2022-05-03 | 1.290 | 1.290 | 1.240 | 1.280 | 1.280 | 2,445 |
| 2022-04-29 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 4,070 |
| 2022-04-28 | 1.345 | 1.350 | 1.295 | 1.345 | 1.345 | 10,024 |
| 2022-04-27 | 1.275 | 1.340 | 1.275 | 1.310 | 1.310 | 9,392 |
| 2022-04-26 | 1.330 | 1.375 | 1.330 | 1.370 | 1.370 | 7,964 |
| 2022-04-21 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 910 |
| 2022-04-20 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 2,342 |
| 2022-04-19 | 1.330 | 1.380 | 1.330 | 1.380 | 1.380 | 65 |
| 2022-04-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 190 |
| 2022-04-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 5 |
| 2022-04-12 | 1.360 | 1.430 | 1.360 | 1.375 | 1.375 | 491 |
| 2022-04-11 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 1,578 |
| 2022-04-08 | 1.380 | 1.415 | 1.380 | 1.415 | 1.415 | 515 |
| 2022-04-07 | 1.395 | 1.400 | 1.395 | 1.395 | 1.395 | 662 |
| 2022-04-06 | 1.425 | 1.425 | 1.335 | 1.375 | 1.375 | 76 |
| 2022-04-05 | 1.345 | 1.410 | 1.300 | 1.410 | 1.410 | 2,968 |
| 2022-04-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 444 |
| 2022-04-01 | 1.365 | 1.440 | 1.365 | 1.410 | 1.410 | 1,281 |
| 2022-03-31 | 1.330 | 1.360 | 1.320 | 1.360 | 1.360 | 811 |
| 2022-03-30 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 302 |
| 2022-03-29 | 1.290 | 1.330 | 1.290 | 1.325 | 1.325 | 3,019 |
| 2022-03-28 | 1.280 | 1.300 | 1.255 | 1.290 | 1.290 | 226 |
| 2022-03-24 | 1.300 | 1.320 | 1.230 | 1.265 | 1.265 | 1,403 |
| 2022-03-23 | 1.300 | 1.325 | 1.300 | 1.320 | 1.320 | 2,586 |
| 2022-03-22 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 23 |
| 2022-03-21 | 1.335 | 1.360 | 1.300 | 1.360 | 1.360 | 297 |
| 2022-03-18 | 1.330 | 1.335 | 1.300 | 1.335 | 1.335 | 555 |
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.