Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.741 | 3.750 | 3.652 | 3.695 | 3.324 | 34,340 |
| 2024-06-06 | 3.964 | 3.988 | 3.958 | 3.969 | 3.381 | 603,228 |
| 2024-06-05 | 3.953 | 3.978 | 3.950 | 3.959 | 3.372 | 13,189 |
| 2024-06-04 | 4.006 | 4.006 | 3.956 | 3.963 | 3.375 | 13,884 |
| 2024-06-03 | 4.010 | 4.036 | 3.992 | 4.013 | 3.418 | 23,906 |
| 2024-05-31 | 3.991 | 4.018 | 3.964 | 3.993 | 3.401 | 126,234 |
| 2024-05-30 | 3.997 | 4.030 | 3.988 | 3.996 | 3.404 | 9,360 |
| 2024-05-29 | 4.054 | 4.058 | 3.972 | 3.986 | 3.396 | 19,688 |
| 2024-05-28 | 4.080 | 4.088 | 4.038 | 4.063 | 3.461 | 13,642 |
| 2024-05-24 | 4.084 | 4.104 | 4.062 | 4.084 | 3.479 | 60,749 |
| 2024-05-23 | 4.122 | 4.130 | 4.092 | 4.108 | 3.499 | 9,802 |
| 2024-05-22 | 4.115 | 4.142 | 4.094 | 4.132 | 3.520 | 8,584 |
| 2024-05-21 | 4.124 | 4.150 | 4.070 | 4.128 | 3.516 | 19,769 |
| 2024-05-20 | 4.082 | 4.118 | 4.028 | 4.112 | 3.503 | 25,803 |
| 2024-05-17 | 4.214 | 4.360 | 4.088 | 4.127 | 3.515 | 101,750 |
| 2024-05-16 | 4.435 | 4.440 | 4.366 | 4.397 | 3.745 | 40,373 |
| 2024-05-15 | 4.421 | 4.456 | 4.420 | 4.443 | 3.784 | 44,892 |
| 2024-05-14 | 4.370 | 4.428 | 4.370 | 4.406 | 3.753 | 26,568 |
| 2024-05-13 | 4.389 | 4.400 | 4.360 | 4.364 | 3.717 | 4,576 |
| 2024-05-10 | 4.336 | 4.376 | 4.326 | 4.353 | 3.708 | 12,252 |
| 2024-05-09 | 4.280 | 4.322 | 4.278 | 4.299 | 3.662 | 8,223 |
| 2024-05-08 | 4.263 | 4.268 | 4.240 | 4.260 | 3.629 | 4,775 |
| 2024-05-07 | 4.206 | 4.268 | 4.206 | 4.254 | 3.624 | 9,138 |
| 2024-05-03 | 4.200 | 4.210 | 4.176 | 4.192 | 3.571 | 7,543 |
| 2024-05-02 | 4.164 | 4.212 | 4.156 | 4.170 | 3.552 | 7,224 |
| 2024-04-30 | 4.237 | 4.248 | 4.152 | 4.181 | 3.561 | 58,953 |
| 2024-04-29 | 4.155 | 4.200 | 4.142 | 4.200 | 3.577 | 7,731 |
| 2024-04-26 | 4.193 | 4.196 | 4.148 | 4.160 | 3.543 | 26,077 |
| 2024-04-25 | 4.170 | 4.208 | 4.160 | 4.186 | 3.565 | 45,034 |
| 2024-04-24 | 4.136 | 4.180 | 4.114 | 4.180 | 3.560 | 54,697 |
| 2024-04-23 | 4.120 | 4.188 | 4.104 | 4.129 | 3.517 | 95,174 |
| 2024-04-22 | 4.092 | 4.130 | 4.080 | 4.105 | 3.496 | 299,079 |
| 2024-04-19 | 3.952 | 4.088 | 3.952 | 4.034 | 3.436 | 372,814 |
| 2024-04-18 | 3.934 | 3.956 | 3.922 | 3.944 | 3.359 | 159,957 |
| 2024-04-17 | 3.936 | 3.986 | 3.936 | 3.953 | 3.367 | 36,491 |
| 2024-04-16 | 3.877 | 3.938 | 3.860 | 3.900 | 3.322 | 27,884 |
| 2024-04-15 | 3.934 | 3.944 | 3.878 | 3.879 | 3.304 | 23,251 |
| 2024-04-12 | 3.960 | 3.978 | 3.934 | 3.945 | 3.360 | 63,223 |
| 2024-04-11 | 3.947 | 3.954 | 3.900 | 3.937 | 3.353 | 61,249 |
| 2024-04-10 | 3.972 | 3.994 | 3.918 | 3.925 | 3.343 | 29,696 |
| 2024-04-09 | 3.983 | 4.000 | 3.960 | 3.962 | 3.375 | 25,453 |
| 2024-04-08 | 4.002 | 4.042 | 3.974 | 3.974 | 3.385 | 647,791 |
| 2024-04-05 | 3.995 | 4.034 | 3.982 | 4.009 | 3.415 | 27,662 |
| 2024-04-04 | 4.035 | 4.056 | 3.986 | 3.986 | 3.395 | 63,502 |
| 2024-04-03 | 4.058 | 4.092 | 4.044 | 4.044 | 3.445 | 744,353 |
| 2024-04-02 | 4.054 | 4.086 | 4.036 | 4.055 | 3.454 | 47,899 |
| 2024-03-28 | 4.061 | 4.080 | 4.040 | 4.044 | 3.445 | 35,706 |
| 2024-03-27 | 4.027 | 4.074 | 4.014 | 4.054 | 3.453 | 72,357 |
| 2024-03-26 | 4.006 | 4.040 | 4.000 | 4.014 | 3.419 | 252,627 |
| 2024-03-25 | 3.968 | 4.012 | 3.942 | 3.992 | 3.400 | 125,656 |
| 2024-03-22 | 3.863 | 3.954 | 3.862 | 3.936 | 3.352 | 102,316 |
| 2024-03-21 | 3.850 | 3.868 | 3.838 | 3.860 | 3.288 | 57,985 |
| 2024-03-20 | 3.823 | 3.858 | 3.772 | 3.830 | 3.262 | 50,877 |
| 2024-03-19 | 3.778 | 3.800 | 3.756 | 3.791 | 3.229 | 26,114 |
| 2024-03-18 | 3.797 | 3.822 | 3.778 | 3.782 | 3.222 | 39,929 |
| 2024-03-15 | 3.789 | 3.814 | 3.768 | 3.795 | 3.233 | 71,550 |
| 2024-03-14 | 3.800 | 3.820 | 3.776 | 3.802 | 3.238 | 77,564 |
| 2024-03-13 | 3.814 | 3.840 | 3.784 | 3.840 | 3.271 | 34,608 |
| 2024-03-12 | 3.840 | 3.846 | 3.812 | 3.816 | 3.250 | 55,494 |
| 2024-03-11 | 3.810 | 3.834 | 3.796 | 3.824 | 3.257 | 69,493 |
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.