Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 1.035 | 1.040 | 1.035 | 1.040 | 1.040 | 701 |
| 2022-12-08 | 1.005 | 1.045 | 1.000 | 1.045 | 1.045 | 814 |
| 2022-12-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2022-12-06 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-12-05 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-12-02 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2022-12-01 | 0.990 | 1.035 | 0.990 | 1.035 | 1.035 | 223 |
| 2022-11-30 | 0.996 | 1.025 | 0.990 | 1.025 | 1.025 | 4,512 |
| 2022-11-29 | 1.000 | 1.020 | 0.998 | 1.020 | 1.020 | 80 |
| 2022-11-28 | 1.040 | 1.040 | 0.986 | 1.025 | 1.025 | 6,544 |
| 2022-11-25 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,170 |
| 2022-11-24 | 1.035 | 1.050 | 1.010 | 1.040 | 1.040 | 2,050 |
| 2022-11-23 | 0.944 | 1.000 | 0.944 | 1.000 | 1.000 | 160 |
| 2022-11-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-11-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 3 |
| 2022-11-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3 |
| 2022-11-17 | 0.960 | 1.000 | 0.960 | 0.998 | 0.998 | 2,989 |
| 2022-11-16 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 549 |
| 2022-11-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2022-11-14 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,350 |
| 2022-11-11 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 955 |
| 2022-11-10 | 1.000 | 1.050 | 1.000 | 1.020 | 1.020 | 4,435 |
| 2022-11-09 | 1.000 | 1.000 | 0.996 | 1.000 | 1.000 | 1,860 |
| 2022-11-08 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 370 |
| 2022-11-07 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 6,459 |
| 2022-11-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 5 |
| 2022-11-03 | 1.020 | 1.020 | 0.970 | 1.010 | 1.010 | 440 |
| 2022-11-02 | 1.005 | 1.005 | 1.000 | 1.000 | 1.000 | 3,695 |
| 2022-11-01 | 1.000 | 1.040 | 1.000 | 1.035 | 1.035 | 720 |
| 2022-10-31 | 0.986 | 1.040 | 0.986 | 1.000 | 1.000 | 395 |
| 2022-10-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2022-10-26 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 155 |
| 2022-10-25 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 0 |
| 2022-10-24 | 1.040 | 1.045 | 1.030 | 1.045 | 1.045 | 2,350 |
| 2022-10-21 | 1.025 | 1.030 | 1.005 | 1.030 | 1.030 | 1,013 |
| 2022-10-20 | 1.025 | 1.025 | 0.996 | 1.005 | 1.005 | 1,531 |
| 2022-10-19 | 1.010 | 1.025 | 1.010 | 1.020 | 1.020 | 750 |
| 2022-10-18 | 1.010 | 1.025 | 1.010 | 1.010 | 1.010 | 3,320 |
| 2022-10-17 | 0.984 | 1.025 | 0.980 | 1.020 | 1.020 | 3,130 |
| 2022-10-14 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 301 |
| 2022-10-13 | 0.968 | 1.025 | 0.966 | 1.025 | 1.025 | 945 |
| 2022-10-12 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 249 |
| 2022-10-11 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 177 |
| 2022-10-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-10-04 | 1.030 | 1.040 | 1.000 | 1.030 | 1.030 | 4,218 |
| 2022-10-03 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 712 |
| 2022-09-30 | 0.984 | 1.025 | 0.984 | 1.000 | 1.000 | 3,300 |
| 2022-09-29 | 1.050 | 1.105 | 1.050 | 1.055 | 1.055 | 1,398 |
| 2022-09-28 | 1.085 | 1.115 | 1.085 | 1.085 | 1.085 | 342 |
| 2022-09-27 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-09-26 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-09-23 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-09-22 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-09-21 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 0 |
| 2022-09-20 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 10 |
| 2022-09-19 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 505 |
| 2022-09-16 | 1.050 | 1.095 | 1.050 | 1.095 | 1.095 | 324 |
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.