Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.035 | 3.060 | 3.030 | 3.046 | 2.946 | 37,292 |
| 2025-11-05 | 3.004 | 3.044 | 3.004 | 3.032 | 2.932 | 56,173 |
| 2025-11-04 | 3.002 | 3.012 | 2.978 | 2.985 | 2.886 | 50,114 |
| 2025-11-03 | 3.008 | 3.018 | 3.003 | 3.007 | 2.908 | 28,154 |
| 2025-10-31 | 3.010 | 3.022 | 2.999 | 3.014 | 2.915 | 34,441 |
| 2025-10-30 | 3.023 | 3.032 | 3.004 | 3.016 | 2.917 | 23,559 |
| 2025-10-29 | 3.021 | 3.044 | 3.004 | 3.022 | 2.923 | 16,396 |
| 2025-10-28 | 2.985 | 3.022 | 2.930 | 3.009 | 2.910 | 55,698 |
| 2025-10-27 | 3.075 | 3.080 | 2.990 | 3.002 | 2.904 | 42,221 |
| 2025-10-24 | 3.067 | 3.084 | 3.040 | 3.062 | 2.962 | 30,925 |
| 2025-10-23 | 3.126 | 3.132 | 3.066 | 3.078 | 2.977 | 39,333 |
| 2025-10-22 | 3.084 | 3.146 | 3.076 | 3.100 | 2.998 | 17,994 |
| 2025-10-21 | 3.109 | 3.118 | 3.074 | 3.074 | 2.973 | 6,517 |
| 2025-10-20 | 3.098 | 3.116 | 3.060 | 3.110 | 3.007 | 36,046 |
| 2025-10-17 | 3.084 | 3.098 | 3.064 | 3.092 | 2.990 | 17,571 |
| 2025-10-16 | 3.107 | 3.110 | 3.072 | 3.091 | 2.989 | 698,857 |
| 2025-10-15 | 3.105 | 3.168 | 3.096 | 3.106 | 3.004 | 71,242 |
| 2025-10-14 | 3.115 | 3.138 | 3.090 | 3.090 | 2.989 | 17,039 |
| 2025-10-13 | 3.122 | 3.140 | 3.117 | 3.120 | 3.018 | 12,732 |
| 2025-10-10 | 3.178 | 3.184 | 3.126 | 3.139 | 3.036 | 30,566 |
| 2025-10-09 | 3.150 | 3.206 | 3.150 | 3.194 | 3.089 | 53,098 |
| 2025-10-08 | 3.098 | 3.158 | 3.098 | 3.150 | 3.047 | 17,053 |
| 2025-10-07 | 3.147 | 3.160 | 3.110 | 3.115 | 3.013 | 55,636 |
| 2025-10-06 | 3.185 | 3.204 | 3.154 | 3.166 | 3.062 | 28,181 |
| 2025-10-03 | 3.210 | 3.222 | 3.186 | 3.198 | 3.093 | 99,260 |
| 2025-10-02 | 3.204 | 3.290 | 3.180 | 3.188 | 3.083 | 57,034 |
| 2025-10-01 | 3.290 | 3.304 | 3.274 | 3.285 | 3.177 | 8,465 |
| 2025-09-30 | 3.294 | 3.302 | 3.254 | 3.280 | 3.172 | 16,879 |
| 2025-09-29 | 3.280 | 3.302 | 3.268 | 3.301 | 3.193 | 7,497 |
| 2025-09-26 | 3.258 | 3.272 | 3.252 | 3.268 | 3.161 | 7,187 |
| 2025-09-25 | 3.244 | 3.286 | 3.238 | 3.264 | 3.157 | 7,180 |
| 2025-09-24 | 3.244 | 3.256 | 3.234 | 3.247 | 3.140 | 17,887 |
| 2025-09-23 | 3.225 | 3.246 | 3.220 | 3.234 | 3.128 | 8,070 |
| 2025-09-22 | 3.200 | 3.220 | 3.200 | 3.205 | 3.100 | 177,937 |
| 2025-09-19 | 3.218 | 3.240 | 3.204 | 3.204 | 3.099 | 56,132 |
| 2025-09-18 | 3.273 | 3.288 | 3.232 | 3.242 | 3.136 | 13,046 |
| 2025-09-17 | 3.284 | 3.296 | 3.274 | 3.276 | 3.168 | 3,727 |
| 2025-09-16 | 3.252 | 3.294 | 3.250 | 3.291 | 3.183 | 56,477 |
| 2025-09-15 | 3.261 | 3.282 | 3.250 | 3.268 | 3.160 | 21,149 |
| 2025-09-12 | 3.271 | 3.290 | 3.256 | 3.256 | 3.149 | 6,183 |
| 2025-09-11 | 3.271 | 3.292 | 3.262 | 3.279 | 3.171 | 12,392 |
| 2025-09-10 | 3.296 | 3.318 | 3.256 | 3.262 | 3.155 | 20,976 |
| 2025-09-09 | 3.309 | 3.340 | 3.288 | 3.295 | 3.187 | 16,021 |
| 2025-09-08 | 3.294 | 3.312 | 3.294 | 3.294 | 3.186 | 9,889 |
| 2025-09-05 | 3.305 | 3.320 | 3.292 | 3.297 | 3.188 | 2,392 |
| 2025-09-04 | 3.273 | 3.336 | 3.273 | 3.293 | 3.185 | 40,315 |
| 2025-09-03 | 3.275 | 3.290 | 3.264 | 3.268 | 3.161 | 4,830 |
| 2025-09-02 | 3.309 | 3.314 | 3.260 | 3.276 | 3.168 | 55,976 |
| 2025-09-01 | 3.315 | 3.326 | 3.300 | 3.312 | 3.203 | 4,870 |
| 2025-08-29 | 3.328 | 3.360 | 3.310 | 3.316 | 3.207 | 8,148 |
| 2025-08-28 | 3.341 | 3.360 | 3.318 | 3.334 | 3.225 | 19,207 |
| 2025-08-27 | 3.374 | 3.382 | 3.328 | 3.347 | 3.237 | 4,543 |
| 2025-08-26 | 3.378 | 3.390 | 3.372 | 3.388 | 3.277 | 17,762 |
| 2025-08-22 | 3.336 | 3.404 | 3.330 | 3.398 | 3.287 | 13,165 |
| 2025-08-21 | 3.326 | 3.340 | 3.308 | 3.340 | 3.230 | 17,232 |
| 2025-08-20 | 3.313 | 3.330 | 3.296 | 3.321 | 3.212 | 3,544 |
| 2025-08-19 | 3.282 | 3.314 | 3.278 | 3.309 | 3.200 | 85,696 |
| 2025-08-18 | 3.284 | 3.300 | 3.270 | 3.270 | 3.163 | 1,731 |
| 2025-08-15 | 3.273 | 3.310 | 3.266 | 3.290 | 3.182 | 783 |
| 2025-08-14 | 3.284 | 3.290 | 3.262 | 3.288 | 3.180 | 27,069 |
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.