Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0 |
| 2024-11-07 | 0.936 | 0.936 | 0.936 | 0.936 | 0.936 | 0 |
| 2024-11-06 | 0.922 | 0.946 | 0.912 | 0.936 | 0.936 | 890 |
| 2024-11-05 | 0.908 | 0.926 | 0.900 | 0.910 | 0.910 | 1,622 |
| 2024-11-04 | 0.940 | 0.940 | 0.922 | 0.934 | 0.934 | 2,564 |
| 2024-11-01 | 0.912 | 0.934 | 0.904 | 0.930 | 0.930 | 5,055 |
| 2024-10-31 | 0.938 | 0.946 | 0.922 | 0.922 | 0.922 | 1,285 |
| 2024-10-30 | 0.962 | 0.972 | 0.930 | 0.936 | 0.936 | 2,210 |
| 2024-10-29 | 0.970 | 0.988 | 0.970 | 0.986 | 0.986 | 573 |
| 2024-10-25 | 0.970 | 0.976 | 0.970 | 0.970 | 0.970 | 1,247 |
| 2024-10-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-10-23 | 0.944 | 0.998 | 0.944 | 0.990 | 0.990 | 2,195 |
| 2024-10-22 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-10-21 | 0.992 | 1.015 | 0.970 | 1.015 | 1.015 | 1,770 |
| 2024-10-18 | 0.998 | 1.020 | 0.998 | 1.020 | 1.020 | 520 |
| 2024-10-17 | 0.992 | 1.000 | 0.976 | 0.998 | 0.998 | 1,150 |
| 2024-10-16 | 1.000 | 1.030 | 0.988 | 1.010 | 1.010 | 4,443 |
| 2024-10-15 | 1.035 | 1.040 | 1.020 | 1.030 | 1.030 | 247 |
| 2024-10-14 | 1.015 | 1.040 | 1.015 | 1.030 | 1.030 | 15 |
| 2024-10-11 | 0.998 | 1.000 | 0.998 | 0.998 | 0.998 | 60 |
| 2024-10-10 | 0.988 | 0.992 | 0.988 | 0.992 | 0.992 | 148 |
| 2024-10-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 316 |
| 2024-10-08 | 0.980 | 0.980 | 0.960 | 0.974 | 0.974 | 4,806 |
| 2024-10-07 | 1.060 | 1.060 | 0.962 | 0.980 | 0.980 | 5,574 |
| 2024-10-04 | 1.040 | 1.040 | 0.992 | 0.996 | 0.996 | 6,042 |
| 2024-10-03 | 1.015 | 1.025 | 0.998 | 1.005 | 1.005 | 6,127 |
| 2024-10-02 | 1.010 | 1.055 | 1.010 | 1.055 | 1.055 | 460 |
| 2024-10-01 | 1.030 | 1.045 | 1.020 | 1.030 | 1.030 | 3,260 |
| 2024-09-30 | 1.035 | 1.060 | 1.020 | 1.060 | 1.060 | 2,052 |
| 2024-09-27 | 1.040 | 1.060 | 1.030 | 1.045 | 1.045 | 1,445 |
| 2024-09-26 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 23,105 |
| 2024-09-25 | 1.055 | 1.075 | 1.055 | 1.070 | 1.070 | 21,725 |
| 2024-09-24 | 1.010 | 1.065 | 1.000 | 1.060 | 1.060 | 3,251 |
| 2024-09-23 | 1.050 | 1.075 | 1.010 | 1.025 | 1.025 | 9,648 |
| 2024-09-20 | 1.065 | 1.090 | 1.060 | 1.080 | 1.080 | 1,491 |
| 2024-09-19 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 2,000 |
| 2024-09-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2024-09-17 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 350 |
| 2024-09-16 | 1.065 | 1.075 | 1.060 | 1.075 | 1.075 | 839 |
| 2024-09-13 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 785 |
| 2024-09-12 | 1.115 | 1.120 | 1.060 | 1.080 | 1.080 | 3,460 |
| 2024-09-11 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 64 |
| 2024-09-10 | 1.115 | 1.120 | 1.090 | 1.095 | 1.095 | 1,309 |
| 2024-09-09 | 1.135 | 1.135 | 1.100 | 1.110 | 1.110 | 4,299 |
| 2024-09-06 | 1.130 | 1.150 | 1.130 | 1.135 | 1.135 | 2,517 |
| 2024-09-05 | 1.125 | 1.150 | 1.110 | 1.150 | 1.150 | 10,814 |
| 2024-09-04 | 1.100 | 1.145 | 1.100 | 1.130 | 1.130 | 55,020 |
| 2024-09-03 | 1.100 | 1.120 | 1.100 | 1.115 | 1.115 | 1,540 |
| 2024-09-02 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 730 |
| 2024-08-30 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-08-29 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 4,550 |
| 2024-08-28 | 1.125 | 1.125 | 1.120 | 1.120 | 1.120 | 720 |
| 2024-08-27 | 1.155 | 1.180 | 1.140 | 1.140 | 1.140 | 12,605 |
| 2024-08-26 | 1.100 | 1.155 | 1.100 | 1.150 | 1.150 | 4,237 |
| 2024-08-23 | 1.105 | 1.110 | 1.090 | 1.110 | 1.110 | 2,600 |
| 2024-08-22 | 1.130 | 1.145 | 1.130 | 1.145 | 1.145 | 80 |
| 2024-08-21 | 1.090 | 1.165 | 1.090 | 1.155 | 1.155 | 3,620 |
| 2024-08-20 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 0 |
| 2024-08-19 | 1.110 | 1.115 | 1.095 | 1.115 | 1.115 | 1,260 |
| 2024-08-16 | 1.120 | 1.140 | 1.120 | 1.130 | 1.130 | 615 |
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.