Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	1.310	1.340	1.300	1.300	1.300	1,949
2022-03-16	1.350	1.365	1.350	1.350	1.350	770
2022-03-15	1.365	1.365	1.365	1.365	1.365	20
2022-03-14	1.365	1.365	1.365	1.365	1.365	0
2022-03-11	1.310	1.365	1.310	1.365	1.365	1,310
2022-03-10	1.320	1.320	1.310	1.310	1.310	1,510
2022-03-09	1.435	1.435	1.330	1.355	1.355	1,625
2022-03-08	1.360	1.360	1.285	1.345	1.345	1,902
2022-03-04	1.370	1.400	1.360	1.400	1.400	1,515
2022-03-03	1.480	1.480	1.410	1.470	1.470	2,650
2022-03-02	1.430	1.495	1.360	1.495	1.495	3,270
2022-03-01	1.385	1.450	1.380	1.450	1.450	723
2022-02-28	1.400	1.480	1.400	1.460	1.460	1,742
2022-02-25	1.500	1.545	1.500	1.525	1.525	3,805
2022-02-24	1.515	1.520	1.400	1.400	1.400	6,074
2022-02-23	1.600	1.600	1.525	1.600	1.600	1,900
2022-02-22	1.560	1.580	1.520	1.580	1.580	6,190
2022-02-21	1.560	1.620	1.560	1.620	1.620	850
2022-02-18	1.550	1.620	1.540	1.620	1.620	690
2022-02-17	1.595	1.610	1.595	1.610	1.610	660
2022-02-16	1.440	1.610	1.440	1.610	1.610	2,591
2022-02-15	1.490	1.550	1.490	1.550	1.550	1,260
2022-02-14	1.455	1.490	1.440	1.490	1.490	5,271
2022-02-11	1.510	1.545	1.500	1.520	1.520	3,700
2022-02-10	1.505	1.545	1.505	1.545	1.545	1,725
2022-02-09	1.495	1.570	1.490	1.570	1.570	645
2022-02-08	1.590	1.590	1.495	1.535	1.535	3,105
2022-02-07	1.570	1.625	1.550	1.555	1.555	4,938
2022-02-04	1.520	1.600	1.490	1.600	1.600	11,009
2022-02-03	1.590	1.590	1.495	1.510	1.510	6,956
2022-02-02	1.620	1.640	1.540	1.615	1.615	3,926
2022-02-01	1.640	1.640	1.580	1.620	1.620	4,917
2022-01-31	1.500	1.660	1.500	1.640	1.640	15,511
2022-01-28	1.555	1.570	1.520	1.565	1.565	5,870
2022-01-27	1.540	1.580	1.540	1.555	1.555	4,930
2022-01-26	1.470	1.580	1.460	1.540	1.540	28,653
2022-01-25	1.460	1.490	1.420	1.460	1.460	8,249
2022-01-24	1.470	1.470	1.400	1.460	1.460	15,380
2022-01-21	1.440	1.470	1.400	1.470	1.470	17,579
2022-01-20	1.410	1.515	1.410	1.500	1.500	34,910
2022-01-19	1.345	1.400	1.345	1.375	1.375	8,850
2022-01-18	1.365	1.370	1.320	1.360	1.360	4,633
2022-01-17	1.210	1.365	1.210	1.365	1.365	15,881
2022-01-14	1.230	1.260	1.220	1.250	1.250	1,871
2022-01-13	1.255	1.270	1.230	1.270	1.270	990
2022-01-12	1.255	1.260	1.200	1.260	1.260	6,441
2022-01-11	1.250	1.250	1.250	1.250	1.250	0
2022-01-10	1.215	1.250	1.195	1.250	1.250	1,429
2022-01-07	1.185	1.215	1.185	1.215	1.215	989
2022-01-05	1.195	1.265	1.190	1.265	1.265	1,090
2022-01-04	1.270	1.270	1.270	1.270	1.270	1
2022-01-03	1.250	1.255	1.250	1.250	1.250	150
2021-12-31	1.280	1.280	1.280	1.280	1.280	1
2021-12-30	1.250	1.255	1.245	1.245	1.245	550
2021-12-29	1.260	1.265	1.260	1.265	1.265	500
2021-12-28	1.285	1.285	1.250	1.265	1.265	17
2021-12-27	1.210	1.210	1.210	1.210	1.210	0
2021-12-23	1.210	1.210	1.210	1.210	1.210	11
2021-12-22	1.205	1.205	1.205	1.205	1.205	50
2021-12-21	1.205	1.205	1.205	1.205	1.205	0

← NewerPage 20 of 21 · 1,247 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.