Y/KNOT S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.330 | 1.335 | 1.275 | 1.290 | 1.290 | 118,569 |
| 2026-10-22 | 1.340 | 1.380 | 1.325 | 1.350 | 1.350 | 65,947 |
| 2026-10-21 | 1.275 | 1.350 | 1.250 | 1.350 | 1.350 | 125,012 |
| 2026-10-20 | 1.285 | 1.290 | 1.265 | 1.275 | 1.275 | 42,960 |
| 2026-10-19 | 1.295 | 1.295 | 1.260 | 1.285 | 1.285 | 41,124 |
| 2026-10-16 | 1.275 | 1.300 | 1.235 | 1.270 | 1.270 | 149,936 |
| 2026-10-15 | 1.280 | 1.300 | 1.270 | 1.275 | 1.275 | 97,436 |
| 2026-10-14 | 1.330 | 1.355 | 1.295 | 1.295 | 1.295 | 92,711 |
| 2026-10-13 | 1.365 | 1.380 | 1.330 | 1.330 | 1.330 | 136,379 |
| 2026-10-12 | 1.380 | 1.405 | 1.340 | 1.360 | 1.360 | 138,368 |
| 2026-10-09 | 1.390 | 1.420 | 1.365 | 1.375 | 1.375 | 99,287 |
| 2026-10-08 | 1.410 | 1.435 | 1.330 | 1.390 | 1.390 | 260,855 |
| 2026-10-07 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 44,757 |
| 2026-10-06 | 1.420 | 1.450 | 1.385 | 1.450 | 1.450 | 142,353 |
| 2026-10-05 | 1.445 | 1.445 | 1.410 | 1.420 | 1.420 | 81,849 |
| 2026-10-02 | 1.470 | 1.480 | 1.410 | 1.440 | 1.440 | 107,150 |
| 2026-10-01 | 1.460 | 1.480 | 1.425 | 1.460 | 1.460 | 89,995 |
| 2026-09-30 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 93,145 |
| 2026-09-29 | 1.475 | 1.510 | 1.435 | 1.490 | 1.490 | 145,717 |
| 2026-09-28 | 1.465 | 1.490 | 1.455 | 1.455 | 1.455 | 57,565 |
| 2026-09-25 | 1.515 | 1.525 | 1.470 | 1.475 | 1.475 | 96,311 |
| 2026-09-24 | 1.545 | 1.560 | 1.490 | 1.490 | 1.490 | 222,457 |
| 2026-09-23 | 1.550 | 1.585 | 1.515 | 1.525 | 1.525 | 282,347 |
Page 1 of 1 · 23 trading days
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.