Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.204 | 3.238 | 3.174 | 3.235 | 3.129 | 13,166 |
| 2026-02-02 | 3.191 | 3.206 | 3.162 | 3.169 | 3.065 | 12,181 |
| 2026-01-30 | 3.200 | 3.216 | 3.188 | 3.194 | 3.089 | 5,125 |
| 2026-01-29 | 3.233 | 3.240 | 3.212 | 3.216 | 3.110 | 57,486 |
| 2026-01-28 | 3.218 | 3.248 | 3.208 | 3.232 | 3.126 | 22,756 |
| 2026-01-27 | 3.225 | 3.242 | 3.208 | 3.212 | 3.107 | 8,691 |
| 2026-01-26 | 3.216 | 3.262 | 3.210 | 3.239 | 3.133 | 12,700 |
| 2026-01-23 | 3.237 | 3.256 | 3.194 | 3.203 | 3.098 | 4,648 |
| 2026-01-22 | 3.214 | 3.268 | 3.200 | 3.257 | 3.150 | 36,492 |
| 2026-01-21 | 3.168 | 3.178 | 3.118 | 3.157 | 3.054 | 9,290 |
| 2026-01-20 | 3.242 | 3.254 | 3.170 | 3.176 | 3.072 | 11,220 |
| 2026-01-19 | 3.244 | 3.266 | 3.234 | 3.242 | 3.136 | 13,602 |
| 2026-01-16 | 3.280 | 3.300 | 3.266 | 3.280 | 3.172 | 12,332 |
| 2026-01-15 | 3.309 | 3.320 | 3.250 | 3.298 | 3.190 | 41,141 |
| 2026-01-14 | 3.332 | 3.346 | 3.264 | 3.288 | 3.180 | 5,243 |
| 2026-01-13 | 3.273 | 3.310 | 3.258 | 3.295 | 3.187 | 25,134 |
| 2026-01-12 | 3.273 | 3.290 | 3.242 | 3.267 | 3.159 | 9,049 |
| 2026-01-09 | 3.237 | 3.268 | 3.210 | 3.264 | 3.157 | 12,962 |
| 2026-01-08 | 3.227 | 3.244 | 3.176 | 3.238 | 3.132 | 40,545 |
| 2026-01-07 | 3.265 | 3.300 | 3.220 | 3.238 | 3.132 | 10,959 |
| 2026-01-06 | 3.261 | 3.274 | 3.230 | 3.263 | 3.156 | 36,393 |
| 2026-01-05 | 3.221 | 3.244 | 3.184 | 3.240 | 3.134 | 11,034 |
| 2026-01-02 | 3.160 | 3.218 | 3.144 | 3.191 | 3.086 | 72,787 |
| 2025-12-31 | 3.141 | 3.150 | 3.124 | 3.132 | 3.029 | 45,761 |
| 2025-12-30 | 3.160 | 3.160 | 3.092 | 3.141 | 3.038 | 78,606 |
| 2025-12-29 | 3.117 | 3.158 | 3.092 | 3.140 | 3.037 | 78,966 |
| 2025-12-24 | 3.065 | 3.082 | 3.060 | 3.080 | 2.979 | 4,264 |
| 2025-12-23 | 3.077 | 3.086 | 3.058 | 3.064 | 2.963 | 12,603 |
| 2025-12-22 | 3.084 | 3.124 | 3.056 | 3.076 | 2.975 | 34,743 |
| 2025-12-19 | 3.101 | 3.114 | 3.030 | 3.082 | 2.981 | 104,795 |
| 2025-12-18 | 3.031 | 3.040 | 3.002 | 3.028 | 2.929 | 13,271 |
| 2025-12-17 | 3.033 | 3.040 | 3.014 | 3.024 | 2.925 | 3,310 |
| 2025-12-16 | 3.048 | 3.062 | 3.028 | 3.032 | 2.932 | 8,325 |
| 2025-12-15 | 3.056 | 3.078 | 3.040 | 3.050 | 2.950 | 9,211 |
| 2025-12-12 | 3.040 | 3.056 | 3.028 | 3.045 | 2.945 | 37,502 |
| 2025-12-11 | 3.021 | 3.043 | 3.010 | 3.032 | 2.933 | 16,156 |
| 2025-12-10 | 3.023 | 3.060 | 2.986 | 3.014 | 2.915 | 9,664 |
| 2025-12-09 | 3.054 | 3.074 | 3.030 | 3.037 | 2.937 | 89,866 |
| 2025-12-08 | 3.084 | 3.096 | 3.046 | 3.046 | 2.946 | 13,316 |
| 2025-12-05 | 3.088 | 3.092 | 3.046 | 3.061 | 2.961 | 4,949 |
| 2025-12-04 | 3.040 | 3.090 | 3.036 | 3.080 | 2.979 | 88,819 |
| 2025-12-03 | 3.035 | 3.048 | 3.030 | 3.042 | 2.942 | 2,779 |
| 2025-12-02 | 3.029 | 3.052 | 3.020 | 3.024 | 2.925 | 513 |
| 2025-12-01 | 3.052 | 3.054 | 3.020 | 3.025 | 2.925 | 39,815 |
| 2025-11-28 | 3.063 | 3.064 | 3.021 | 3.021 | 2.922 | 11,927 |
| 2025-11-27 | 3.073 | 3.084 | 3.042 | 3.060 | 2.959 | 3,236 |
| 2025-11-26 | 2.991 | 3.068 | 2.990 | 3.053 | 2.953 | 68,893 |
| 2025-11-25 | 2.915 | 2.990 | 2.906 | 2.972 | 2.874 | 3,119 |
| 2025-11-24 | 2.938 | 2.944 | 2.894 | 2.905 | 2.810 | 51,801 |
| 2025-11-21 | 2.909 | 2.928 | 2.894 | 2.928 | 2.832 | 24,756 |
| 2025-11-20 | 2.976 | 2.988 | 2.930 | 2.934 | 2.838 | 27,690 |
| 2025-11-19 | 2.974 | 2.988 | 2.968 | 2.972 | 2.874 | 40,339 |
| 2025-11-18 | 2.989 | 3.010 | 2.968 | 2.971 | 2.873 | 22,297 |
| 2025-11-17 | 3.035 | 3.042 | 2.996 | 3.006 | 2.907 | 365,088 |
| 2025-11-14 | 3.065 | 3.072 | 3.004 | 3.022 | 2.923 | 15,503 |
| 2025-11-13 | 3.056 | 3.074 | 3.050 | 3.057 | 2.957 | 59,613 |
| 2025-11-12 | 3.042 | 3.070 | 3.026 | 3.058 | 2.958 | 38,238 |
| 2025-11-11 | 3.046 | 3.050 | 3.024 | 3.042 | 2.942 | 200,625 |
| 2025-11-10 | 3.046 | 3.070 | 3.040 | 3.043 | 2.943 | 27,215 |
| 2025-11-07 | 3.054 | 3.060 | 3.002 | 3.038 | 2.938 | 433,070 |
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.