Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.204 | 3.282 | 3.180 | 3.278 | 3.278 | 16,460 |
| 2026-07-27 | 3.138 | 3.188 | 3.130 | 3.188 | 3.188 | 9,823 |
| 2026-07-24 | 3.145 | 3.184 | 3.118 | 3.145 | 3.145 | 2,800 |
| 2026-07-23 | 3.214 | 3.224 | 3.134 | 3.151 | 3.151 | 50,720 |
| 2026-07-22 | 3.185 | 3.260 | 3.170 | 3.252 | 3.252 | 18,731 |
| 2026-07-21 | 3.160 | 3.184 | 3.152 | 3.184 | 3.184 | 27,870 |
| 2026-07-20 | 3.181 | 3.198 | 3.142 | 3.180 | 3.180 | 2,986 |
| 2026-07-17 | 3.162 | 3.208 | 3.140 | 3.162 | 3.162 | 5,237 |
| 2026-07-16 | 3.122 | 3.158 | 3.116 | 3.122 | 3.122 | 20,328 |
| 2026-07-15 | 3.117 | 3.152 | 3.104 | 3.117 | 3.117 | 5,280 |
| 2026-07-14 | 3.128 | 3.150 | 3.108 | 3.114 | 3.114 | 5,110 |
| 2026-07-13 | 3.136 | 3.280 | 3.116 | 3.171 | 3.171 | 52,264 |
| 2026-07-10 | 3.296 | 3.331 | 3.266 | 3.296 | 3.296 | 6,566 |
| 2026-07-09 | 3.288 | 3.302 | 3.268 | 3.288 | 3.288 | 5,411 |
| 2026-07-08 | 3.315 | 3.336 | 3.292 | 3.315 | 3.315 | 21,098 |
| 2026-07-07 | 3.250 | 3.340 | 3.240 | 3.322 | 3.322 | 24,318 |
| 2026-07-06 | 3.315 | 3.320 | 3.248 | 3.256 | 3.256 | 5,672 |
| 2026-07-03 | 3.256 | 3.306 | 3.256 | 3.256 | 3.256 | 2,587 |
| 2026-07-02 | 3.206 | 3.260 | 3.205 | 3.206 | 3.206 | 18,961 |
| 2026-07-01 | 3.229 | 3.240 | 3.186 | 3.229 | 3.229 | 60,761 |
| 2026-06-30 | 3.265 | 3.278 | 3.214 | 3.222 | 3.222 | 5,423 |
| 2026-06-29 | 3.296 | 3.330 | 3.246 | 3.264 | 3.264 | 14,192 |
| 2026-06-26 | 3.418 | 3.442 | 3.408 | 3.418 | 3.306 | 17,851 |
| 2026-06-25 | 3.412 | 3.452 | 3.402 | 3.412 | 3.300 | 11,816 |
| 2026-06-24 | 3.408 | 3.432 | 3.396 | 3.408 | 3.296 | 24,420 |
| 2026-06-23 | 3.440 | 3.448 | 3.398 | 3.416 | 3.304 | 84,178 |
| 2026-06-22 | 3.463 | 3.478 | 3.422 | 3.448 | 3.335 | 15,353 |
| 2026-06-19 | 3.469 | 3.498 | 3.460 | 3.486 | 3.372 | 2,618 |
| 2026-06-18 | 3.480 | 3.564 | 3.398 | 3.452 | 3.338 | 17,748 |
| 2026-06-17 | 3.505 | 3.530 | 3.440 | 3.486 | 3.372 | 6,090 |
| 2026-06-16 | 3.541 | 3.560 | 3.518 | 3.518 | 3.402 | 3,431 |
| 2026-06-15 | 3.570 | 3.598 | 3.530 | 3.534 | 3.418 | 40,292 |
| 2026-06-12 | 3.541 | 3.556 | 3.518 | 3.556 | 3.439 | 9,405 |
| 2026-06-11 | 3.496 | 3.528 | 3.486 | 3.500 | 3.385 | 23,968 |
| 2026-06-10 | 3.494 | 3.530 | 3.474 | 3.506 | 3.391 | 18,519 |
| 2026-06-09 | 3.414 | 3.514 | 3.402 | 3.477 | 3.362 | 12,840 |
| 2026-06-08 | 3.381 | 3.430 | 3.340 | 3.422 | 3.310 | 7,144 |
| 2026-06-05 | 3.391 | 3.418 | 3.380 | 3.416 | 3.304 | 1,973 |
| 2026-06-04 | 3.383 | 3.422 | 3.372 | 3.372 | 3.261 | 2,078 |
| 2026-06-03 | 3.370 | 3.404 | 3.350 | 3.386 | 3.275 | 3,266 |
| 2026-06-02 | 3.385 | 3.404 | 3.340 | 3.359 | 3.249 | 27,256 |
| 2026-06-01 | 3.406 | 3.476 | 3.380 | 3.388 | 3.277 | 14,789 |
| 2026-05-29 | 3.444 | 3.448 | 3.400 | 3.402 | 3.290 | 40,262 |
| 2026-05-28 | 3.444 | 3.450 | 3.424 | 3.450 | 3.337 | 55,888 |
| 2026-05-27 | 3.408 | 3.454 | 3.400 | 3.440 | 3.327 | 6,780 |
| 2026-05-26 | 3.408 | 3.422 | 3.380 | 3.392 | 3.281 | 5,567 |
| 2026-05-22 | 3.393 | 3.446 | 3.390 | 3.392 | 3.281 | 39,053 |
| 2026-05-21 | 3.410 | 3.430 | 3.380 | 3.400 | 3.288 | 2,776 |
| 2026-05-20 | 3.397 | 3.420 | 3.378 | 3.400 | 3.288 | 1,764 |
| 2026-05-19 | 3.400 | 3.430 | 3.392 | 3.398 | 3.286 | 10,145 |
| 2026-05-18 | 3.326 | 3.400 | 3.322 | 3.400 | 3.288 | 67,109 |
| 2026-05-15 | 3.447 | 3.447 | 3.364 | 3.364 | 3.254 | 49,727 |
| 2026-05-14 | 3.338 | 3.410 | 3.332 | 3.371 | 3.260 | 84,605 |
| 2026-05-13 | 3.320 | 3.334 | 3.298 | 3.320 | 3.211 | 8,754 |
| 2026-05-12 | 3.334 | 3.352 | 3.316 | 3.320 | 3.211 | 7,820 |
| 2026-05-11 | 3.305 | 3.364 | 3.270 | 3.353 | 3.243 | 71,327 |
| 2026-05-08 | 3.197 | 3.280 | 3.140 | 3.270 | 3.163 | 112,422 |
| 2026-05-07 | 3.385 | 3.404 | 3.302 | 3.342 | 3.232 | 65,546 |
| 2026-05-06 | 3.374 | 3.390 | 3.360 | 3.386 | 3.275 | 3,062 |
| 2026-05-05 | 3.343 | 3.414 | 3.268 | 3.371 | 3.260 | 34,698 |
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.