Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.130	2.130	2.060	2.130	2.130	67,202
2026-01-27	2.130	2.150	2.070	2.100	2.100	42,262
2026-01-26	2.040	2.150	2.020	2.120	2.120	113,537
2026-01-23	2.040	2.070	1.990	2.040	2.040	90,825
2026-01-22	2.020	2.050	1.995	2.020	2.020	102,117
2026-01-21	2.060	2.070	1.980	2.010	2.010	84,334
2026-01-20	2.120	2.130	2.060	2.060	2.060	38,013
2026-01-19	2.160	2.160	2.060	2.100	2.100	22,862
2026-01-16	2.170	2.170	2.090	2.140	2.140	50,142
2026-01-15	2.150	2.240	2.100	2.160	2.160	112,675
2026-01-14	2.200	2.200	2.110	2.110	2.110	53,104
2026-01-13	2.230	2.240	2.150	2.180	2.180	96,170
2026-01-12	2.280	2.320	2.230	2.230	2.230	271,472
2026-01-09	2.260	2.370	2.260	2.290	2.290	38,844
2026-01-08	2.250	2.280	2.230	2.250	2.250	26,726
2026-01-07	2.280	2.310	2.240	2.250	2.250	28,869
2026-01-05	2.320	2.330	2.280	2.280	2.280	25,921
2026-01-02	2.330	2.410	2.330	2.330	2.330	52,533
2025-12-31	2.350	2.380	2.310	2.330	2.330	30,748
2025-12-30	2.330	2.390	2.200	2.350	2.350	87,581
2025-12-29	2.280	2.340	2.230	2.290	2.290	96,285
2025-12-23	2.360	2.520	2.230	2.230	2.230	222,567
2025-12-22	2.570	2.570	2.340	2.340	2.340	104,758
2025-12-19	2.630	2.670	2.560	2.560	2.560	58,895
2025-12-18	2.680	2.710	2.650	2.690	2.690	19,950
2025-12-17	2.790	2.790	2.650	2.680	2.680	39,415
2025-12-16	2.790	2.830	2.720	2.780	2.780	30,295
2025-12-15	2.760	2.800	2.740	2.790	2.790	15,291
2025-12-12	2.820	2.840	2.760	2.760	2.760	28,180
2025-12-11	2.850	2.850	2.770	2.790	2.790	11,368
2025-12-10	2.740	2.890	2.720	2.820	2.820	33,755
2025-12-09	2.860	2.890	2.740	2.740	2.740	31,302
2025-12-08	2.890	2.960	2.820	2.840	2.840	24,164
2025-12-05	2.920	3.020	2.840	2.890	2.890	67,687
2025-12-04	2.810	3.000	2.760	2.900	2.900	72,367
2025-12-03	2.590	2.890	2.590	2.780	2.780	94,707
2025-12-02	2.550	2.670	2.500	2.580	2.580	35,877
2025-12-01	2.540	2.620	2.460	2.550	2.550	23,841
2025-11-28	2.560	2.640	2.540	2.560	2.560	34,789
2025-11-27	2.710	2.750	2.590	2.610	2.610	51,169
2025-11-26	2.410	2.770	2.400	2.710	2.710	131,339
2025-11-25	2.280	2.450	2.280	2.410	2.410	98,524
2025-11-24	2.170	2.280	2.150	2.280	2.280	49,202
2025-11-21	2.190	2.230	2.140	2.180	2.180	21,048
2025-11-20	2.220	2.290	2.130	2.200	2.200	39,035
2025-11-19	2.100	2.250	2.070	2.200	2.200	46,320
2025-11-18	2.070	2.100	2.010	2.070	2.070	14,843
2025-11-17	2.030	2.100	2.030	2.060	2.060	18,514
2025-11-14	2.020	2.090	2.020	2.030	2.030	14,335
2025-11-13	2.040	2.080	2.000	2.070	2.070	31,342
2025-11-12	2.070	2.070	2.000	2.000	2.000	21,596
2025-11-11	2.070	2.070	2.010	2.040	2.040	12,036
2025-11-10	2.010	2.060	2.010	2.030	2.030	20,245
2025-11-07	2.020	2.060	1.995	1.995	1.995	24,215
2025-11-06	2.070	2.080	2.010	2.010	2.010	14,795
2025-11-05	2.080	2.140	2.030	2.030	2.030	35,377
2025-11-04	2.070	2.080	2.030	2.070	2.070	21,856
2025-11-03	2.000	2.080	2.000	2.050	2.050	19,251
2025-10-31	2.000	2.030	1.980	2.000	2.000	19,057
2025-10-30	2.040	2.080	2.000	2.000	2.000	18,962

← NewerPage 4 of 5 · 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.