Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.301 | 3.358 | 3.298 | 3.344 | 3.234 | 12,836 |
| 2026-04-29 | 3.324 | 3.332 | 3.310 | 3.315 | 3.206 | 125,792 |
| 2026-04-28 | 3.277 | 3.330 | 3.272 | 3.326 | 3.217 | 35,148 |
| 2026-04-27 | 3.303 | 3.326 | 3.290 | 3.292 | 3.184 | 1,299 |
| 2026-04-24 | 3.355 | 3.376 | 3.294 | 3.318 | 3.209 | 2,981 |
| 2026-04-23 | 3.360 | 3.396 | 3.352 | 3.372 | 3.261 | 17,300 |
| 2026-04-22 | 3.368 | 3.390 | 3.358 | 3.370 | 3.259 | 21,574 |
| 2026-04-21 | 3.360 | 3.390 | 3.358 | 3.366 | 3.255 | 3,342 |
| 2026-04-20 | 3.370 | 3.382 | 3.356 | 3.364 | 3.254 | 2,412 |
| 2026-04-17 | 3.349 | 3.382 | 3.340 | 3.340 | 3.230 | 4,670 |
| 2026-04-16 | 3.368 | 3.390 | 3.350 | 3.350 | 3.240 | 8,040 |
| 2026-04-15 | 3.374 | 3.398 | 3.352 | 3.380 | 3.269 | 4,528 |
| 2026-04-14 | 3.376 | 3.394 | 3.354 | 3.381 | 3.270 | 8,916 |
| 2026-04-13 | 3.385 | 3.401 | 3.346 | 3.376 | 3.265 | 179,359 |
| 2026-04-10 | 3.427 | 3.444 | 3.403 | 3.417 | 3.305 | 10,092 |
| 2026-04-09 | 3.454 | 3.470 | 3.392 | 3.430 | 3.317 | 1,933 |
| 2026-04-08 | 3.442 | 3.530 | 3.418 | 3.456 | 3.343 | 63,060 |
| 2026-04-07 | 3.416 | 3.454 | 3.366 | 3.432 | 3.319 | 18,184 |
| 2026-04-02 | 3.389 | 3.418 | 3.370 | 3.384 | 3.273 | 23,446 |
| 2026-04-01 | 3.408 | 3.426 | 3.376 | 3.398 | 3.286 | 38,214 |
| 2026-03-31 | 3.391 | 3.420 | 3.360 | 3.400 | 3.288 | 14,442 |
| 2026-03-30 | 3.315 | 3.388 | 3.276 | 3.354 | 3.244 | 31,158 |
| 2026-03-27 | 3.284 | 3.326 | 3.272 | 3.318 | 3.209 | 6,772 |
| 2026-03-26 | 3.268 | 3.338 | 3.268 | 3.300 | 3.192 | 1,186,268 |
| 2026-03-25 | 3.206 | 3.300 | 3.200 | 3.276 | 3.168 | 77,926 |
| 2026-03-24 | 3.181 | 3.202 | 3.164 | 3.195 | 3.090 | 2,839 |
| 2026-03-23 | 3.115 | 3.216 | 3.094 | 3.168 | 3.064 | 31,950 |
| 2026-03-20 | 3.229 | 3.236 | 3.148 | 3.192 | 3.088 | 14,742 |
| 2026-03-19 | 3.250 | 3.316 | 3.224 | 3.234 | 3.128 | 1,800 |
| 2026-03-18 | 3.292 | 3.318 | 3.264 | 3.274 | 3.167 | 36,391 |
| 2026-03-17 | 3.280 | 3.294 | 3.264 | 3.274 | 3.166 | 1,310 |
| 2026-03-16 | 3.322 | 3.340 | 3.268 | 3.277 | 3.169 | 15,660 |
| 2026-03-13 | 3.347 | 3.358 | 3.298 | 3.335 | 3.225 | 14,689 |
| 2026-03-12 | 3.328 | 3.366 | 3.316 | 3.364 | 3.254 | 27,784 |
| 2026-03-11 | 3.313 | 3.336 | 3.300 | 3.321 | 3.212 | 5,556 |
| 2026-03-10 | 3.309 | 3.332 | 3.290 | 3.310 | 3.201 | 1,709 |
| 2026-03-09 | 3.277 | 3.308 | 3.240 | 3.252 | 3.145 | 14,586 |
| 2026-03-06 | 3.326 | 3.338 | 3.274 | 3.314 | 3.205 | 35,937 |
| 2026-03-05 | 3.286 | 3.338 | 3.260 | 3.312 | 3.203 | 37,309 |
| 2026-03-04 | 3.326 | 3.336 | 3.278 | 3.286 | 3.178 | 19,640 |
| 2026-03-03 | 3.307 | 3.346 | 3.290 | 3.314 | 3.205 | 90,454 |
| 2026-03-02 | 3.343 | 3.374 | 3.310 | 3.350 | 3.240 | 36,944 |
| 2026-02-27 | 3.454 | 3.524 | 3.426 | 3.434 | 3.321 | 44,064 |
| 2026-02-26 | 3.402 | 3.460 | 3.394 | 3.444 | 3.331 | 37,297 |
| 2026-02-25 | 3.406 | 3.424 | 3.392 | 3.406 | 3.294 | 13,217 |
| 2026-02-24 | 3.393 | 3.438 | 3.380 | 3.432 | 3.319 | 7,342 |
| 2026-02-23 | 3.334 | 3.388 | 3.316 | 3.382 | 3.271 | 56,672 |
| 2026-02-20 | 3.223 | 3.340 | 3.180 | 3.325 | 3.216 | 48,986 |
| 2026-02-19 | 3.395 | 3.418 | 3.362 | 3.400 | 3.288 | 37,513 |
| 2026-02-18 | 3.378 | 3.384 | 3.340 | 3.359 | 3.248 | 40,153 |
| 2026-02-17 | 3.378 | 3.416 | 3.308 | 3.390 | 3.279 | 90,186 |
| 2026-02-16 | 3.404 | 3.418 | 3.370 | 3.385 | 3.274 | 13,228 |
| 2026-02-13 | 3.381 | 3.410 | 3.360 | 3.394 | 3.283 | 17,301 |
| 2026-02-12 | 3.414 | 3.488 | 3.370 | 3.389 | 3.278 | 13,177 |
| 2026-02-11 | 3.362 | 3.428 | 3.356 | 3.383 | 3.272 | 1,355,896 |
| 2026-02-10 | 3.355 | 3.358 | 3.312 | 3.338 | 3.228 | 177,146 |
| 2026-02-09 | 3.303 | 3.320 | 3.256 | 3.272 | 3.165 | 28,686 |
| 2026-02-06 | 3.242 | 3.254 | 3.218 | 3.248 | 3.141 | 20,901 |
| 2026-02-05 | 3.284 | 3.292 | 3.234 | 3.251 | 3.144 | 25,830 |
| 2026-02-04 | 3.233 | 3.292 | 3.222 | 3.272 | 3.164 | 34,719 |
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.