Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 0 |
| 2021-12-17 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 90 |
| 2021-12-16 | 1.205 | 1.210 | 1.160 | 1.210 | 1.210 | 1,097 |
| 2021-12-15 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 896 |
| 2021-12-14 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1 |
| 2021-12-13 | 1.225 | 1.230 | 1.225 | 1.230 | 1.230 | 46 |
| 2021-12-10 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 1,061 |
| 2021-12-09 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 5 |
| 2021-12-08 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 2,040 |
| 2021-12-07 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2021-12-06 | 1.195 | 1.245 | 1.195 | 1.245 | 1.245 | 60 |
| 2021-12-03 | 1.285 | 1.285 | 1.200 | 1.250 | 1.250 | 302 |
| 2021-12-02 | 1.135 | 1.230 | 1.135 | 1.175 | 1.175 | 3,606 |
| 2021-12-01 | 1.210 | 1.285 | 1.200 | 1.200 | 1.200 | 1,113 |
| 2021-11-30 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 799 |
| 2021-11-29 | 1.190 | 1.210 | 1.185 | 1.210 | 1.210 | 236 |
| 2021-11-26 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 1,421 |
| 2021-11-25 | 1.285 | 1.285 | 1.260 | 1.260 | 1.260 | 1,110 |
| 2021-11-24 | 1.265 | 1.270 | 1.265 | 1.265 | 1.265 | 128 |
| 2021-11-23 | 1.240 | 1.270 | 1.230 | 1.270 | 1.270 | 3,278 |
| 2021-11-22 | 1.345 | 1.345 | 1.290 | 1.295 | 1.295 | 909 |
| 2021-11-19 | 1.260 | 1.275 | 1.245 | 1.245 | 1.245 | 4,300 |
| 2021-11-18 | 1.310 | 1.310 | 1.300 | 1.305 | 1.305 | 1,603 |
| 2021-11-17 | 1.300 | 1.355 | 1.300 | 1.300 | 1.300 | 2,020 |
| 2021-11-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2021-11-15 | 1.270 | 1.300 | 1.240 | 1.300 | 1.300 | 5,275 |
| 2021-11-12 | 1.260 | 1.270 | 1.230 | 1.250 | 1.250 | 2,693 |
| 2021-11-11 | 1.265 | 1.290 | 1.230 | 1.230 | 1.230 | 2,543 |
| 2021-11-10 | 1.255 | 1.280 | 1.255 | 1.260 | 1.260 | 2,454 |
| 2021-11-09 | 1.270 | 1.285 | 1.225 | 1.255 | 1.255 | 658 |
| 2021-11-08 | 1.215 | 1.240 | 1.195 | 1.240 | 1.240 | 5,765 |
| 2021-11-05 | 1.240 | 1.245 | 1.240 | 1.245 | 1.245 | 255 |
| 2021-11-04 | 1.255 | 1.260 | 1.205 | 1.225 | 1.225 | 2,540 |
| 2021-11-03 | 1.255 | 1.255 | 1.220 | 1.235 | 1.235 | 6,530 |
| 2021-11-02 | 1.275 | 1.275 | 1.220 | 1.235 | 1.235 | 13,510 |
| 2021-11-01 | 1.280 | 1.300 | 1.270 | 1.295 | 1.295 | 5,605 |
| 2021-10-29 | 1.275 | 1.300 | 1.270 | 1.300 | 1.300 | 1,920 |
| 2021-10-27 | 1.425 | 1.425 | 1.340 | 1.345 | 1.345 | 6,250 |
| 2021-10-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-10-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2021-10-22 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 5,757 |
| 2021-10-21 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 0 |
| 2021-10-20 | 1.310 | 1.360 | 1.310 | 1.345 | 1.345 | 4,760 |
| 2021-10-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 350 |
| 2021-10-18 | 1.305 | 1.305 | 1.305 | 1.305 | 1.305 | 0 |
| 2021-10-15 | 1.285 | 1.305 | 1.285 | 1.305 | 1.305 | 102 |
| 2021-10-14 | 1.285 | 1.305 | 1.285 | 1.290 | 1.290 | 1,050 |
← NewerPage 21 of 21 · 1,247 trading days
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.