Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.395 | 1.425 | 1.375 | 1.380 | 1.380 | 104,271 |
| 2026-07-23 | 1.420 | 1.420 | 1.350 | 1.380 | 1.380 | 229,671 |
| 2026-07-22 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 104,116 |
| 2026-07-21 | 1.425 | 1.455 | 1.415 | 1.420 | 1.420 | 151,308 |
| 2026-07-20 | 1.420 | 1.475 | 1.380 | 1.425 | 1.425 | 131,108 |
| 2026-07-17 | 1.480 | 1.490 | 1.415 | 1.425 | 1.425 | 225,521 |
| 2026-07-16 | 1.565 | 1.565 | 1.470 | 1.480 | 1.480 | 124,890 |
| 2026-07-15 | 1.610 | 1.610 | 1.540 | 1.545 | 1.545 | 231,367 |
| 2026-07-14 | 1.630 | 1.630 | 1.590 | 1.625 | 1.625 | 84,069 |
| 2026-07-13 | 1.620 | 1.670 | 1.600 | 1.630 | 1.630 | 225,077 |
| 2026-07-10 | 1.545 | 1.630 | 1.535 | 1.625 | 1.625 | 440,998 |
| 2026-07-09 | 1.460 | 1.570 | 1.460 | 1.525 | 1.525 | 582,102 |
| 2026-07-08 | 1.445 | 1.470 | 1.410 | 1.440 | 1.440 | 177,638 |
| 2026-07-07 | 1.460 | 1.490 | 1.425 | 1.465 | 1.465 | 168,866 |
| 2026-07-06 | 1.500 | 1.515 | 1.440 | 1.440 | 1.440 | 173,287 |
| 2026-07-03 | 1.540 | 1.545 | 1.460 | 1.490 | 1.490 | 274,549 |
| 2026-07-02 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 311,849 |
| 2026-07-01 | 1.410 | 1.570 | 1.390 | 1.500 | 1.500 | 710,671 |
| 2026-06-30 | 1.415 | 1.415 | 1.370 | 1.370 | 1.370 | 154,951 |
| 2026-06-29 | 1.485 | 1.485 | 1.405 | 1.405 | 1.405 | 250,597 |
| 2026-06-26 | 1.430 | 1.470 | 1.420 | 1.460 | 1.460 | 239,999 |
| 2026-06-25 | 1.445 | 1.460 | 1.415 | 1.435 | 1.435 | 146,283 |
| 2026-06-24 | 1.370 | 1.455 | 1.360 | 1.445 | 1.445 | 316,176 |
| 2026-06-23 | 1.355 | 1.375 | 1.350 | 1.370 | 1.370 | 141,956 |
| 2026-06-22 | 1.345 | 1.375 | 1.320 | 1.375 | 1.375 | 94,723 |
| 2026-06-19 | 1.295 | 1.355 | 1.295 | 1.350 | 1.350 | 150,021 |
| 2026-06-18 | 1.310 | 1.340 | 1.290 | 1.310 | 1.310 | 133,882 |
| 2026-06-17 | 1.335 | 1.335 | 1.290 | 1.315 | 1.315 | 235,612 |
| 2026-06-16 | 1.350 | 1.350 | 1.285 | 1.335 | 1.335 | 102,859 |
| 2026-06-15 | 1.360 | 1.365 | 1.320 | 1.325 | 1.325 | 79,771 |
| 2026-06-12 | 1.340 | 1.390 | 1.330 | 1.330 | 1.330 | 279,834 |
| 2026-06-11 | 1.330 | 1.355 | 1.315 | 1.315 | 1.315 | 74,669 |
| 2026-06-10 | 1.320 | 1.335 | 1.285 | 1.330 | 1.330 | 181,320 |
| 2026-06-09 | 1.360 | 1.380 | 1.320 | 1.320 | 1.320 | 345,192 |
| 2026-06-08 | 1.255 | 1.345 | 1.235 | 1.335 | 1.335 | 200,738 |
| 2026-06-05 | 1.255 | 1.290 | 1.255 | 1.280 | 1.280 | 166,825 |
| 2026-06-04 | 1.285 | 1.285 | 1.240 | 1.255 | 1.255 | 281,607 |
| 2026-06-03 | 1.325 | 1.345 | 1.220 | 1.275 | 1.275 | 521,547 |
| 2026-06-02 | 1.395 | 1.395 | 1.325 | 1.330 | 1.330 | 177,262 |
| 2026-05-29 | 1.390 | 1.420 | 1.370 | 1.380 | 1.380 | 352,100 |
| 2026-05-28 | 1.390 | 1.400 | 1.350 | 1.380 | 1.380 | 165,417 |
| 2026-05-27 | 1.440 | 1.440 | 1.385 | 1.385 | 1.385 | 262,747 |
| 2026-05-26 | 1.400 | 1.460 | 1.390 | 1.415 | 1.415 | 487,467 |
| 2026-05-25 | 1.380 | 1.425 | 1.365 | 1.410 | 1.410 | 189,602 |
| 2026-05-22 | 1.390 | 1.405 | 1.330 | 1.375 | 1.375 | 234,206 |
| 2026-05-21 | 1.435 | 1.450 | 1.350 | 1.390 | 1.390 | 355,870 |
| 2026-05-20 | 1.400 | 1.445 | 1.370 | 1.430 | 1.430 | 317,544 |
| 2026-05-19 | 1.420 | 1.450 | 1.365 | 1.400 | 1.400 | 405,631 |
| 2026-05-18 | 1.350 | 1.425 | 1.350 | 1.415 | 1.415 | 827,738 |
| 2026-05-15 | 1.315 | 1.375 | 1.280 | 1.365 | 1.365 | 218,676 |
| 2026-05-14 | 1.355 | 1.365 | 1.300 | 1.320 | 1.320 | 393,397 |
| 2026-05-13 | 1.235 | 1.330 | 1.235 | 1.330 | 1.330 | 607,336 |
| 2026-05-12 | 1.220 | 1.245 | 1.200 | 1.235 | 1.235 | 251,258 |
| 2026-05-11 | 1.230 | 1.270 | 1.215 | 1.225 | 1.225 | 442,221 |
| 2026-05-08 | 1.190 | 1.230 | 1.150 | 1.230 | 1.230 | 445,602 |
| 2026-05-07 | 1.195 | 1.250 | 1.175 | 1.195 | 1.195 | 533,753 |
| 2026-05-06 | 1.135 | 1.230 | 1.130 | 1.195 | 1.195 | 986,155 |
| 2026-05-05 | 1.050 | 1.120 | 1.040 | 1.105 | 1.105 | 451,040 |
| 2026-05-04 | 1.010 | 1.070 | 1.010 | 1.045 | 1.045 | 596,625 |
| 2026-04-30 | 1.095 | 1.100 | 1.040 | 1.040 | 1.040 | 1,045,123 |
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.