Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 2.300 | 2.540 | 2.250 | 2.490 | 2.490 | 68,585 |
| 2025-08-01 | 2.410 | 2.410 | 2.220 | 2.220 | 2.220 | 21,425 |
| 2025-07-31 | 2.500 | 2.570 | 2.400 | 2.410 | 2.410 | 15,703 |
| 2025-07-30 | 2.330 | 2.560 | 2.330 | 2.490 | 2.490 | 39,732 |
| 2025-07-29 | 2.420 | 2.520 | 2.420 | 2.420 | 2.420 | 41,911 |
| 2025-07-28 | 2.310 | 2.640 | 2.310 | 2.450 | 2.450 | 111,644 |
| 2025-07-25 | 2.340 | 2.350 | 2.230 | 2.310 | 2.310 | 36,681 |
| 2025-07-24 | 2.000 | 2.350 | 2.000 | 2.330 | 2.330 | 138,851 |
| 2025-07-23 | 2.020 | 2.160 | 1.920 | 2.000 | 2.000 | 113,985 |
| 2025-07-22 | 2.080 | 2.080 | 1.990 | 1.990 | 1.990 | 69,229 |
| 2025-07-21 | 2.170 | 2.180 | 2.060 | 2.080 | 2.080 | 57,923 |
| 2025-07-18 | 1.920 | 2.290 | 1.920 | 2.170 | 2.170 | 288,756 |
| 2025-07-17 | 1.570 | 1.940 | 1.570 | 1.920 | 1.920 | 183,828 |
| 2025-07-16 | 1.510 | 1.580 | 1.510 | 1.530 | 1.530 | 48,575 |
| 2025-07-15 | 1.520 | 1.600 | 1.505 | 1.505 | 1.505 | 84,804 |
| 2025-07-14 | 1.380 | 1.565 | 1.360 | 1.550 | 1.550 | 151,927 |
| 2025-07-11 | 1.230 | 1.420 | 1.210 | 1.380 | 1.380 | 78,430 |
| 2025-07-10 | 1.180 | 1.260 | 1.180 | 1.255 | 1.255 | 363,199 |
| 2025-07-09 | 1.240 | 1.250 | 1.205 | 1.235 | 1.235 | 3,005 |
| 2025-07-08 | 1.200 | 1.280 | 1.200 | 1.240 | 1.240 | 2,030 |
| 2025-07-07 | 1.270 | 1.290 | 1.250 | 1.260 | 1.260 | 21,472 |
| 2025-07-04 | 1.270 | 1.280 | 1.250 | 1.250 | 1.250 | 10,359 |
| 2025-07-03 | 1.295 | 1.295 | 1.220 | 1.270 | 1.270 | 19,574 |
| 2025-07-02 | 1.240 | 1.290 | 1.230 | 1.255 | 1.255 | 58,461 |
| 2025-07-01 | 1.290 | 1.300 | 1.230 | 1.235 | 1.235 | 7,037 |
| 2025-06-30 | 1.100 | 1.295 | 1.100 | 1.220 | 1.220 | 19,512 |
| 2025-06-27 | 1.100 | 1.200 | 1.090 | 1.190 | 1.190 | 6,471 |
| 2025-06-26 | 1.130 | 1.130 | 1.100 | 1.105 | 1.105 | 3,664 |
| 2025-06-25 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,500 |
| 2025-06-24 | 1.140 | 1.140 | 1.080 | 1.120 | 1.120 | 3,575 |
| 2025-06-23 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 9,233 |
| 2025-06-20 | 1.100 | 1.125 | 1.080 | 1.080 | 1.080 | 12,526 |
| 2025-06-19 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 10,306 |
| 2025-06-18 | 1.100 | 1.105 | 1.090 | 1.100 | 1.100 | 7,190 |
| 2025-06-17 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 7,900 |
| 2025-06-16 | 1.100 | 1.125 | 1.080 | 1.125 | 1.125 | 3,720 |
| 2025-06-13 | 1.100 | 1.125 | 1.075 | 1.125 | 1.125 | 13,492 |
| 2025-06-12 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 9,230 |
| 2025-06-11 | 1.100 | 1.140 | 1.100 | 1.140 | 1.140 | 2,661 |
| 2025-06-10 | 1.110 | 1.140 | 1.100 | 1.100 | 1.100 | 9,953 |
| 2025-06-06 | 1.070 | 1.110 | 1.070 | 1.110 | 1.110 | 32,395 |
| 2025-06-05 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 21,600 |
| 2025-06-04 | 1.075 | 1.120 | 1.075 | 1.085 | 1.085 | 16,990 |
| 2025-06-03 | 1.095 | 1.095 | 1.080 | 1.085 | 1.085 | 4,376 |
| 2025-06-02 | 1.100 | 1.110 | 1.070 | 1.085 | 1.085 | 30,303 |
| 2025-05-30 | 1.100 | 1.100 | 1.095 | 1.100 | 1.100 | 1,026 |
| 2025-05-29 | 1.100 | 1.110 | 1.075 | 1.090 | 1.090 | 15,544 |
| 2025-05-28 | 1.125 | 1.130 | 1.080 | 1.100 | 1.100 | 33,400 |
| 2025-05-27 | 1.095 | 1.110 | 1.080 | 1.110 | 1.110 | 40,210 |
| 2025-05-26 | 1.040 | 1.100 | 1.040 | 1.095 | 1.095 | 1,120 |
| 2025-05-23 | 1.085 | 1.090 | 1.025 | 1.040 | 1.040 | 20,424 |
| 2025-05-22 | 1.100 | 1.110 | 1.080 | 1.080 | 1.080 | 15,721 |
| 2025-05-21 | 1.100 | 1.125 | 1.090 | 1.110 | 1.110 | 16,701 |
| 2025-05-20 | 1.125 | 1.140 | 1.100 | 1.115 | 1.115 | 28,184 |
| 2025-05-19 | 1.130 | 1.170 | 1.120 | 1.135 | 1.135 | 19,170 |
| 2025-05-16 | 1.105 | 1.185 | 1.105 | 1.150 | 1.150 | 38,172 |
| 2025-05-15 | 1.170 | 1.170 | 1.105 | 1.105 | 1.105 | 20,400 |
| 2025-05-14 | 1.120 | 1.175 | 1.110 | 1.135 | 1.135 | 77,045 |
| 2025-05-13 | 1.140 | 1.140 | 1.070 | 1.120 | 1.120 | 43,293 |
| 2025-05-12 | 0.958 | 1.125 | 0.958 | 1.120 | 1.120 | 228,744 |
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.