Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.984 | 0.998 | 0.940 | 0.998 | 0.998 | 3,385 |
| 2025-02-06 | 0.972 | 0.986 | 0.960 | 0.978 | 0.978 | 9,502 |
| 2025-02-05 | 0.970 | 0.998 | 0.960 | 0.986 | 0.986 | 9,849 |
| 2025-02-04 | 0.964 | 0.988 | 0.960 | 0.960 | 0.960 | 14,601 |
| 2025-02-03 | 0.954 | 1.000 | 0.952 | 1.000 | 1.000 | 1,253 |
| 2025-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-30 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 1,610 |
| 2025-01-29 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 500 |
| 2025-01-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-24 | 1.000 | 1.025 | 0.992 | 1.020 | 1.020 | 1,420 |
| 2025-01-23 | 1.000 | 1.015 | 1.000 | 1.000 | 1.000 | 701 |
| 2025-01-22 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 2,726 |
| 2025-01-21 | 1.010 | 1.020 | 1.010 | 1.015 | 1.015 | 250 |
| 2025-01-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-17 | 1.000 | 1.010 | 0.960 | 1.010 | 1.010 | 841 |
| 2025-01-16 | 0.980 | 1.020 | 0.980 | 0.990 | 0.990 | 4,862 |
| 2025-01-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2025-01-14 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 1,275 |
| 2025-01-13 | 0.990 | 1.020 | 0.990 | 1.020 | 1.020 | 1,422 |
| 2025-01-10 | 1.045 | 1.060 | 1.020 | 1.020 | 1.020 | 7,480 |
| 2025-01-09 | 0.996 | 1.075 | 0.996 | 1.045 | 1.045 | 50,991 |
| 2025-01-08 | 1.020 | 1.025 | 0.990 | 1.000 | 1.000 | 43,552 |
| 2025-01-07 | 0.990 | 1.025 | 0.990 | 1.010 | 1.010 | 7,870 |
| 2025-01-03 | 0.998 | 1.000 | 0.996 | 0.998 | 0.998 | 2,798 |
| 2025-01-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-12-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-12-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 8 |
| 2024-12-27 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 20 |
| 2024-12-23 | 0.990 | 1.010 | 0.986 | 0.994 | 0.994 | 1,225 |
| 2024-12-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-12-19 | 0.904 | 0.990 | 0.904 | 0.990 | 0.990 | 430 |
| 2024-12-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-16 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 366 |
| 2024-12-13 | 0.904 | 0.974 | 0.904 | 0.970 | 0.970 | 418 |
| 2024-12-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-10 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2024-12-09 | 0.904 | 0.980 | 0.904 | 0.980 | 0.980 | 129 |
| 2024-12-06 | 0.970 | 0.990 | 0.970 | 0.980 | 0.980 | 80 |
| 2024-12-05 | 0.880 | 0.978 | 0.880 | 0.978 | 0.978 | 190 |
| 2024-12-04 | 0.956 | 0.970 | 0.946 | 0.954 | 0.954 | 1,611 |
| 2024-12-03 | 0.942 | 0.942 | 0.942 | 0.942 | 0.942 | 680 |
| 2024-12-02 | 0.938 | 0.942 | 0.938 | 0.942 | 0.942 | 11 |
| 2024-11-29 | 0.918 | 0.928 | 0.918 | 0.926 | 0.926 | 369 |
| 2024-11-28 | 0.926 | 0.928 | 0.900 | 0.900 | 0.900 | 312 |
| 2024-11-27 | 0.910 | 0.924 | 0.900 | 0.924 | 0.924 | 3,120 |
| 2024-11-26 | 0.924 | 0.924 | 0.910 | 0.922 | 0.922 | 3,348 |
| 2024-11-25 | 0.922 | 0.988 | 0.922 | 0.946 | 0.946 | 1,068 |
| 2024-11-22 | 0.904 | 0.944 | 0.904 | 0.924 | 0.924 | 492 |
| 2024-11-21 | 0.888 | 0.942 | 0.888 | 0.922 | 0.922 | 510 |
| 2024-11-20 | 0.894 | 0.900 | 0.870 | 0.880 | 0.880 | 2,591 |
| 2024-11-19 | 0.902 | 0.922 | 0.860 | 0.890 | 0.890 | 4,489 |
| 2024-11-18 | 0.920 | 0.938 | 0.904 | 0.938 | 0.938 | 2,750 |
| 2024-11-15 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 178 |
| 2024-11-14 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 10 |
| 2024-11-13 | 0.906 | 0.934 | 0.904 | 0.934 | 0.934 | 610 |
| 2024-11-12 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0 |
| 2024-11-11 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0 |
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.