Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.073 | 3.073 | 3.026 | 3.073 | 3.073 | 0 |
| 2026-10-20 | 3.073 | 3.073 | 3.026 | 3.073 | 3.073 | 0 |
| 2026-10-19 | 3.069 | 3.069 | 3.026 | 3.069 | 3.069 | 0 |
| 2026-10-16 | 3.046 | 3.046 | 3.026 | 3.046 | 3.046 | 0 |
| 2026-10-15 | 3.111 | 3.120 | 3.050 | 3.050 | 3.050 | 2,872 |
| 2026-10-14 | 3.084 | 3.132 | 3.076 | 3.092 | 3.092 | 651 |
| 2026-10-13 | 3.056 | 3.084 | 3.040 | 3.070 | 3.070 | 4,592 |
| 2026-10-12 | 3.069 | 3.090 | 3.026 | 3.038 | 3.038 | 5,818 |
| 2026-10-09 | 3.117 | 3.142 | 3.060 | 3.069 | 3.069 | 4,205 |
| 2026-10-08 | 3.071 | 3.132 | 3.050 | 3.071 | 3.071 | 32,965 |
| 2026-10-07 | 3.088 | 3.138 | 3.066 | 3.088 | 3.088 | 113,225 |
| 2026-10-06 | 3.101 | 3.120 | 3.082 | 3.086 | 3.086 | 17,146 |
| 2026-10-05 | 3.164 | 3.178 | 3.072 | 3.080 | 3.080 | 21,400 |
| 2026-10-02 | 3.193 | 3.208 | 3.164 | 3.193 | 3.193 | 14,216 |
| 2026-10-01 | 3.200 | 3.214 | 3.182 | 3.200 | 3.200 | 4,913 |
| 2026-09-30 | 3.233 | 3.252 | 3.218 | 3.233 | 3.233 | 1,002 |
| 2026-09-29 | 3.246 | 3.262 | 3.228 | 3.228 | 3.228 | 1,328 |
| 2026-09-28 | 3.265 | 3.270 | 3.248 | 3.256 | 3.256 | 5,115 |
| 2026-09-25 | 3.261 | 3.274 | 3.250 | 3.261 | 3.261 | 1,528 |
| 2026-09-24 | 3.269 | 3.276 | 3.254 | 3.269 | 3.269 | 11,352 |
| 2026-09-23 | 3.265 | 3.286 | 3.244 | 3.265 | 3.265 | 1,154 |
| 2026-09-22 | 3.261 | 3.278 | 3.258 | 3.264 | 3.264 | 156,333 |
| 2026-09-21 | 3.250 | 3.276 | 3.246 | 3.272 | 3.272 | 7,348 |
| 2026-09-18 | 3.267 | 3.274 | 3.246 | 3.267 | 3.267 | 12,373 |
| 2026-09-17 | 3.242 | 3.276 | 3.238 | 3.242 | 3.242 | 16,142 |
| 2026-09-16 | 3.233 | 3.246 | 3.215 | 3.233 | 3.233 | 10,376 |
| 2026-09-15 | 3.212 | 3.242 | 3.200 | 3.238 | 3.238 | 447 |
| 2026-09-14 | 3.242 | 3.252 | 3.200 | 3.219 | 3.219 | 33,530 |
| 2026-09-11 | 3.242 | 3.256 | 3.240 | 3.242 | 3.242 | 1,816 |
| 2026-09-10 | 3.248 | 3.260 | 3.230 | 3.248 | 3.248 | 4,839 |
| 2026-09-09 | 3.221 | 3.258 | 3.214 | 3.221 | 3.221 | 16,039 |
| 2026-09-08 | 3.227 | 3.256 | 3.224 | 3.246 | 3.246 | 6,838 |
| 2026-09-07 | 3.244 | 3.264 | 3.228 | 3.234 | 3.234 | 3,104 |
| 2026-09-04 | 3.240 | 3.262 | 3.240 | 3.240 | 3.240 | 40,495 |
| 2026-09-03 | 3.265 | 3.270 | 3.244 | 3.265 | 3.265 | 4,778 |
| 2026-09-02 | 3.267 | 3.276 | 3.242 | 3.267 | 3.267 | 14,206 |
| 2026-09-01 | 3.265 | 3.332 | 3.254 | 3.274 | 3.274 | 10,893 |
| 2026-08-28 | 3.286 | 3.334 | 3.268 | 3.286 | 3.286 | 4,056 |
| 2026-08-27 | 3.248 | 3.266 | 3.244 | 3.248 | 3.248 | 123,788 |
| 2026-08-26 | 3.284 | 3.296 | 3.262 | 3.272 | 3.272 | 2,938 |
| 2026-08-25 | 3.290 | 3.350 | 3.278 | 3.286 | 3.286 | 7,376 |
| 2026-08-24 | 3.286 | 3.306 | 3.252 | 3.294 | 3.294 | 38,577 |
| 2026-08-21 | 3.246 | 3.282 | 3.220 | 3.246 | 3.246 | 10,307 |
| 2026-08-20 | 3.210 | 3.250 | 3.210 | 3.210 | 3.210 | 3,733 |
| 2026-08-19 | 3.223 | 3.228 | 3.200 | 3.223 | 3.223 | 15,362 |
| 2026-08-18 | 3.212 | 3.230 | 3.200 | 3.208 | 3.208 | 5,106 |
| 2026-08-17 | 3.221 | 3.250 | 3.204 | 3.214 | 3.214 | 22,573 |
| 2026-08-14 | 3.242 | 3.250 | 3.222 | 3.242 | 3.242 | 6,436 |
| 2026-08-13 | 3.254 | 3.260 | 3.236 | 3.254 | 3.254 | 6,940 |
| 2026-08-12 | 3.244 | 3.260 | 3.240 | 3.244 | 3.244 | 10,155 |
| 2026-08-11 | 3.265 | 3.290 | 3.240 | 3.246 | 3.246 | 2,855 |
| 2026-08-10 | 3.252 | 3.282 | 3.252 | 3.262 | 3.262 | 2,793 |
| 2026-08-07 | 3.261 | 3.278 | 3.250 | 3.261 | 3.261 | 3,202 |
| 2026-08-06 | 3.286 | 3.308 | 3.268 | 3.286 | 3.286 | 6,245 |
| 2026-08-05 | 3.280 | 3.298 | 3.250 | 3.280 | 3.280 | 8,564 |
| 2026-08-04 | 3.263 | 3.300 | 3.256 | 3.282 | 3.282 | 11,857 |
| 2026-08-03 | 3.284 | 3.298 | 3.260 | 3.265 | 3.265 | 12,192 |
| 2026-07-31 | 3.240 | 3.270 | 3.228 | 3.240 | 3.240 | 34,171 |
| 2026-07-30 | 3.263 | 3.280 | 3.236 | 3.263 | 3.263 | 19,255 |
| 2026-07-29 | 3.271 | 3.280 | 3.218 | 3.271 | 3.271 | 16,363 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1125 EUR |
| 2025-06-27 | 0.1055 EUR |
| 2025-01-10 | 0.1406 EUR |
| 2024-06-07 | 0.2109 EUR |
| 2023-05-26 | 0.2812 EUR |
| 2022-12-08 | 0.2109 EUR |
| 2022-06-01 | 0.1406 EUR |
| 2021-12-24 | 0.0703 EUR |
| 2021-05-21 | 0.1400 EUR |
| 2020-12-08 | 0.1394 EUR |
| 2020-01-07 | 0.1394 EUR |
| 2019-04-18 | 0.2794 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.