Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	2.110	2.160	2.040	2.040	2.040	24,814
2025-10-27	2.120	2.160	2.100	2.110	2.110	5,860
2025-10-24	2.120	2.150	2.060	2.120	2.120	18,813
2025-10-23	2.100	2.200	2.100	2.130	2.130	27,988
2025-10-22	2.070	2.130	2.070	2.100	2.100	19,090
2025-10-21	2.040	2.150	2.030	2.060	2.060	82,302
2025-10-20	1.995	2.070	1.995	2.010	2.010	23,021
2025-10-17	2.010	2.010	1.930	1.990	1.990	52,209
2025-10-16	2.000	2.050	1.940	2.020	2.020	19,689
2025-10-15	2.050	2.070	2.000	2.010	2.010	9,935
2025-10-14	2.040	2.070	1.990	2.050	2.050	27,038
2025-10-13	2.080	2.090	1.990	2.020	2.020	26,385
2025-10-10	2.050	2.110	2.040	2.040	2.040	33,987
2025-10-09	2.090	2.130	2.050	2.060	2.060	20,924
2025-10-08	2.130	2.170	2.080	2.080	2.080	21,006
2025-10-07	2.220	2.280	2.100	2.130	2.130	83,506
2025-10-06	2.140	2.300	2.120	2.220	2.220	81,180
2025-10-03	2.030	2.180	2.000	2.140	2.140	40,768
2025-10-02	1.920	2.090	1.905	1.990	1.990	38,709
2025-10-01	1.920	1.960	1.845	1.905	1.905	39,832
2025-09-30	1.960	1.960	1.875	1.920	1.920	66,547
2025-09-29	1.970	2.030	1.920	1.930	1.930	28,085
2025-09-26	2.020	2.060	1.950	1.950	1.950	38,907
2025-09-25	2.040	2.090	1.950	1.950	1.950	42,074
2025-09-24	2.080	2.120	2.040	2.040	2.040	31,472
2025-09-23	2.170	2.210	2.080	2.080	2.080	26,617
2025-09-22	2.150	2.210	2.120	2.120	2.120	21,029
2025-09-19	2.210	2.220	2.140	2.150	2.150	25,540
2025-09-18	2.200	2.250	2.150	2.190	2.190	21,209
2025-09-17	2.220	2.290	2.130	2.220	2.220	57,534
2025-09-16	2.240	2.240	2.180	2.220	2.220	29,651
2025-09-15	2.250	2.260	2.200	2.240	2.240	32,114
2025-09-12	2.290	2.290	2.210	2.230	2.230	25,020
2025-09-11	2.310	2.320	2.240	2.250	2.250	21,728
2025-09-10	2.270	2.340	2.260	2.270	2.270	32,387
2025-09-09	2.320	2.430	2.200	2.270	2.270	67,512
2025-09-08	2.110	2.380	2.110	2.280	2.280	69,954
2025-09-05	2.060	2.130	2.060	2.120	2.120	11,565
2025-09-04	2.100	2.160	2.090	2.120	2.120	1,656
2025-09-03	2.040	2.150	2.040	2.150	2.150	5,454
2025-09-02	2.120	2.180	2.040	2.040	2.040	15,351
2025-09-01	2.100	2.160	2.090	2.120	2.120	1,956
2025-08-29	2.180	2.180	2.100	2.100	2.100	6,248
2025-08-28	2.230	2.260	2.150	2.150	2.150	24,825
2025-08-27	2.270	2.280	2.250	2.250	2.250	420
2025-08-26	2.270	2.270	2.250	2.260	2.260	2,800
2025-08-25	2.300	2.420	2.280	2.300	2.300	15,422
2025-08-22	2.360	2.360	2.300	2.300	2.300	4,139
2025-08-21	2.320	2.360	2.240	2.360	2.360	19,739
2025-08-20	2.320	2.320	2.240	2.300	2.300	21,970
2025-08-19	2.290	2.360	2.290	2.300	2.300	20,475
2025-08-18	2.290	2.360	2.260	2.290	2.290	31,707
2025-08-14	2.300	2.350	2.220	2.280	2.280	46,375
2025-08-13	2.450	2.450	2.300	2.300	2.300	50,685
2025-08-12	2.460	2.460	2.300	2.340	2.340	7,761
2025-08-11	2.430	2.490	2.410	2.440	2.440	9,819
2025-08-08	2.480	2.490	2.400	2.410	2.410	19,298
2025-08-07	2.480	2.510	2.440	2.480	2.480	42,635
2025-08-06	2.500	2.500	2.400	2.400	2.400	18,220
2025-08-05	2.550	2.660	2.480	2.480	2.480	89,209

← NewerPage 5 of 21 · 1,245 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.