Y/KNOT S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.938	0.964	0.900	0.958	0.958	12,106
2025-05-08	0.884	0.944	0.880	0.938	0.938	17,713
2025-05-07	0.842	0.892	0.842	0.884	0.884	8,270
2025-05-06	0.870	0.870	0.812	0.850	0.850	2,669
2025-05-05	0.800	0.852	0.798	0.852	0.852	28,541
2025-05-02	0.800	0.812	0.780	0.802	0.802	46,567
2025-04-30	0.810	0.844	0.810	0.832	0.832	3,655
2025-04-29	0.834	0.834	0.834	0.834	0.834	0
2025-04-28	0.800	0.836	0.800	0.834	0.834	1,807
2025-04-25	0.822	0.822	0.822	0.822	0.822	0
2025-04-24	0.822	0.822	0.822	0.822	0.822	11
2025-04-23	0.820	0.840	0.812	0.822	0.822	499
2025-04-22	0.806	0.830	0.806	0.828	0.828	1,980
2025-04-17	0.806	0.806	0.778	0.788	0.788	4,789
2025-04-16	0.818	0.820	0.800	0.814	0.814	2,802
2025-04-15	0.812	0.858	0.806	0.808	0.808	7,319
2025-04-14	0.854	0.854	0.800	0.826	0.826	11,139
2025-04-11	0.868	0.870	0.800	0.810	0.810	12,963
2025-04-10	0.880	0.880	0.860	0.872	0.872	2,630
2025-04-09	0.812	0.882	0.812	0.874	0.874	1,050
2025-04-08	0.818	0.826	0.784	0.826	0.826	4,569
2025-04-07	0.830	0.830	0.772	0.790	0.790	10,653
2025-04-04	0.900	0.900	0.820	0.856	0.856	6,908
2025-04-03	0.900	0.918	0.880	0.900	0.900	8,938
2025-04-02	0.900	0.914	0.900	0.900	0.900	8,254
2025-04-01	0.932	0.932	0.882	0.900	0.900	668
2025-03-31	0.916	0.936	0.890	0.910	0.910	2,290
2025-03-28	0.928	0.932	0.900	0.916	0.916	5,340
2025-03-27	0.920	0.928	0.920	0.928	0.928	810
2025-03-26	0.952	0.952	0.900	0.914	0.914	14,618
2025-03-24	0.900	0.960	0.900	0.952	0.952	1,362
2025-03-21	0.902	0.966	0.896	0.930	0.930	1,840
2025-03-20	0.928	0.928	0.928	0.928	0.928	440
2025-03-19	0.930	0.970	0.910	0.928	0.928	12,551
2025-03-18	0.904	0.930	0.900	0.930	0.930	1,968
2025-03-17	0.936	0.936	0.936	0.936	0.936	0
2025-03-14	0.936	0.936	0.930	0.936	0.936	703
2025-03-13	0.912	0.920	0.910	0.920	0.920	2,909
2025-03-12	0.958	0.958	0.910	0.910	0.910	11,490
2025-03-11	0.950	0.960	0.950	0.958	0.958	1,187
2025-03-10	0.970	0.970	0.970	0.970	0.970	730
2025-03-07	0.996	0.996	0.996	0.996	0.996	40
2025-03-06	0.990	0.996	0.968	0.996	0.996	1,105
2025-03-05	0.966	0.996	0.966	0.996	0.996	797
2025-03-04	0.970	0.970	0.934	0.964	0.964	1,650
2025-02-28	0.934	0.948	0.932	0.948	0.948	2,137
2025-02-27	0.940	0.964	0.934	0.934	0.934	1,336
2025-02-26	0.936	0.970	0.936	0.966	0.966	2,170
2025-02-25	0.968	0.998	0.968	0.998	0.998	107
2025-02-24	1.020	1.020	1.020	1.020	1.020	0
2025-02-21	1.020	1.020	1.020	1.020	1.020	864
2025-02-20	0.982	1.015	0.982	1.015	1.015	85
2025-02-19	1.050	1.060	0.990	1.010	1.010	10,660
2025-02-18	0.922	1.050	0.922	1.050	1.050	22,080
2025-02-17	0.938	0.940	0.924	0.928	0.928	6,463
2025-02-14	0.952	0.966	0.936	0.962	0.962	1,555
2025-02-13	0.952	0.966	0.952	0.964	0.964	2,995
2025-02-12	0.946	0.970	0.942	0.946	0.946	3,017
2025-02-11	0.962	0.966	0.932	0.966	0.966	14,251
2025-02-10	0.968	0.998	0.960	0.994	0.994	3,099

← NewerPage 7 of 21 · 1,242 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.