Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.988	1.135	0.980	1.110	1.110	3,060,169
2026-04-28	1.200	1.200	1.075	1.075	1.075	262,495
2026-04-27	1.100	1.200	1.100	1.200	1.200	335,382
2026-04-24	0.986	1.095	0.986	1.085	1.085	136,557
2026-04-23	0.996	1.000	0.970	0.986	0.986	43,998
2026-04-22	1.000	1.010	0.980	0.996	0.996	329,637
2026-04-21	1.045	1.050	1.000	1.015	1.015	228,680
2026-04-20	1.040	1.065	1.005	1.040	1.040	95,425
2026-04-17	1.060	1.090	1.035	1.070	1.070	166,881
2026-04-16	0.996	1.045	0.978	1.030	1.030	284,973
2026-04-15	0.890	0.976	0.882	0.958	0.958	237,257
2026-04-14	0.864	0.890	0.850	0.888	0.888	146,445
2026-04-09	0.870	0.880	0.842	0.864	0.864	161,296
2026-04-08	0.918	0.936	0.860	0.880	0.880	170,618
2026-04-07	0.900	0.918	0.874	0.880	0.880	69,473
2026-04-02	0.980	0.980	0.896	0.904	0.904	76,447
2026-04-01	0.986	1.035	0.918	0.970	0.970	194,794
2026-03-31	0.794	0.852	0.790	0.830	0.830	159,297
2026-03-30	0.769	0.826	0.765	0.805	0.805	166,040
2026-03-27	1.025	1.029	0.733	0.794	0.794	489,190
2026-03-26	1.465	1.530	1.450	1.450	1.450	15,053
2026-03-24	1.450	1.555	1.420	1.480	1.480	107,832
2026-03-23	1.400	1.460	1.395	1.430	1.430	74,653
2026-03-20	1.470	1.515	1.430	1.460	1.460	26,966
2026-03-19	1.540	1.540	1.460	1.460	1.460	28,599
2026-03-18	1.555	1.595	1.510	1.510	1.510	28,559
2026-03-17	1.575	1.590	1.560	1.560	1.560	20,377
2026-03-16	1.590	1.600	1.555	1.575	1.575	23,157
2026-03-13	1.580	1.600	1.540	1.600	1.600	19,595
2026-03-12	1.630	1.630	1.555	1.560	1.560	11,488
2026-03-11	1.580	1.605	1.580	1.600	1.600	21,210
2026-03-10	1.545	1.605	1.545	1.580	1.580	32,446
2026-03-09	1.520	1.540	1.490	1.510	1.510	27,867
2026-03-06	1.670	1.675	1.560	1.580	1.580	34,668
2026-03-05	1.660	1.730	1.620	1.670	1.670	64,627
2026-03-04	1.580	1.680	1.550	1.640	1.640	20,385
2026-03-03	1.580	1.675	1.570	1.600	1.600	39,505
2026-03-02	1.720	1.750	1.670	1.690	1.690	43,567
2026-02-27	1.820	1.910	1.765	1.795	1.795	55,869
2026-02-26	1.720	1.920	1.685	1.820	1.820	58,082
2026-02-25	1.775	1.780	1.685	1.720	1.720	43,123
2026-02-24	1.860	1.870	1.710	1.780	1.780	30,621
2026-02-20	1.510	1.930	1.455	1.860	1.860	279,667
2026-02-19	1.605	1.625	1.510	1.540	1.540	74,502
2026-02-18	1.645	1.680	1.615	1.620	1.620	57,969
2026-02-17	1.705	1.705	1.630	1.650	1.650	35,895
2026-02-16	1.670	1.710	1.660	1.660	1.660	46,297
2026-02-13	1.655	1.700	1.570	1.670	1.670	147,526
2026-02-12	1.830	1.845	1.655	1.685	1.685	66,423
2026-02-11	1.850	1.870	1.810	1.835	1.835	29,308
2026-02-10	1.880	1.925	1.850	1.850	1.850	32,913
2026-02-09	1.900	1.945	1.865	1.865	1.865	47,644
2026-02-06	1.945	1.985	1.895	1.920	1.920	32,871
2026-02-05	1.960	1.980	1.885	1.970	1.970	88,527
2026-02-04	2.100	2.120	1.950	1.960	1.960	255,204
2026-02-03	2.080	2.160	2.080	2.100	2.100	33,014
2026-02-02	2.100	2.120	2.050	2.080	2.080	47,692
2026-01-30	2.230	2.280	2.080	2.110	2.110	163,338
2026-01-29	2.140	2.240	2.130	2.220	2.220	132,327
2026-01-28	2.130	2.130	2.060	2.130	2.130	67,202

← NewerPage 3 of 21 · 1,244 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.