Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3.269 | 3.288 | 3.260 | 3.282 | 3.174 | 12,539 |
| 2025-08-12 | 3.292 | 3.312 | 3.258 | 3.274 | 3.166 | 16,900 |
| 2025-08-11 | 3.349 | 3.358 | 3.287 | 3.302 | 3.193 | 15,527 |
| 2025-08-08 | 3.265 | 3.354 | 3.256 | 3.332 | 3.223 | 52,695 |
| 2025-08-07 | 3.166 | 3.256 | 3.164 | 3.223 | 3.117 | 64,911 |
| 2025-08-06 | 3.141 | 3.178 | 3.133 | 3.164 | 3.060 | 25,073 |
| 2025-08-05 | 3.136 | 3.148 | 3.122 | 3.124 | 3.022 | 13,932 |
| 2025-08-04 | 3.105 | 3.150 | 3.100 | 3.117 | 3.014 | 22,452 |
| 2025-08-01 | 3.088 | 3.108 | 3.088 | 3.095 | 2.994 | 6,357 |
| 2025-07-31 | 3.107 | 3.126 | 3.098 | 3.106 | 3.004 | 32,643 |
| 2025-07-30 | 3.122 | 3.136 | 3.106 | 3.110 | 3.008 | 8,446 |
| 2025-07-29 | 3.113 | 3.134 | 3.106 | 3.126 | 3.023 | 29,325 |
| 2025-07-28 | 3.124 | 3.130 | 3.088 | 3.108 | 3.006 | 13,091 |
| 2025-07-25 | 3.054 | 3.128 | 3.018 | 3.093 | 2.992 | 173,318 |
| 2025-07-24 | 3.254 | 3.280 | 3.238 | 3.259 | 3.152 | 25,053 |
| 2025-07-23 | 3.227 | 3.250 | 3.222 | 3.243 | 3.136 | 12,854 |
| 2025-07-22 | 3.221 | 3.224 | 3.196 | 3.206 | 3.101 | 14,524 |
| 2025-07-21 | 3.221 | 3.238 | 3.214 | 3.228 | 3.122 | 20,045 |
| 2025-07-18 | 3.277 | 3.284 | 3.216 | 3.238 | 3.131 | 6,610 |
| 2025-07-17 | 3.275 | 3.288 | 3.268 | 3.274 | 3.166 | 42,041 |
| 2025-07-16 | 3.282 | 3.292 | 3.264 | 3.281 | 3.173 | 1,139,876 |
| 2025-07-15 | 3.280 | 3.306 | 3.266 | 3.290 | 3.182 | 74,402 |
| 2025-07-14 | 3.284 | 3.296 | 3.266 | 3.288 | 3.180 | 3,758 |
| 2025-07-11 | 3.273 | 3.346 | 3.270 | 3.310 | 3.201 | 19,932 |
| 2025-07-10 | 3.280 | 3.296 | 3.272 | 3.280 | 3.172 | 9,641 |
| 2025-07-09 | 3.269 | 3.284 | 3.260 | 3.275 | 3.168 | 17,016 |
| 2025-07-08 | 3.256 | 3.280 | 3.242 | 3.266 | 3.159 | 3,700 |
| 2025-07-07 | 3.275 | 3.280 | 3.250 | 3.264 | 3.157 | 48,738 |
| 2025-07-04 | 3.315 | 3.326 | 3.262 | 3.274 | 3.167 | 3,970 |
| 2025-07-03 | 3.302 | 3.338 | 3.302 | 3.310 | 3.201 | 11,693 |
| 2025-07-02 | 3.267 | 3.304 | 3.256 | 3.281 | 3.173 | 56,397 |
| 2025-07-01 | 3.189 | 3.234 | 3.186 | 3.218 | 3.112 | 22,156 |
| 2025-06-30 | 3.228 | 3.228 | 3.184 | 3.194 | 3.089 | 22,350 |
| 2025-06-27 | 3.218 | 3.218 | 3.182 | 3.196 | 3.091 | 98,825 |
| 2025-06-26 | 3.265 | 3.290 | 3.262 | 3.272 | 3.062 | 47,096 |
| 2025-06-25 | 3.290 | 3.300 | 3.258 | 3.261 | 3.052 | 11,235 |
| 2025-06-24 | 3.296 | 3.318 | 3.282 | 3.297 | 3.086 | 72,122 |
| 2025-06-23 | 3.284 | 3.290 | 3.264 | 3.274 | 3.064 | 23,007 |
| 2025-06-20 | 3.303 | 3.332 | 3.296 | 3.303 | 3.091 | 13,133 |
| 2025-06-19 | 3.274 | 3.312 | 3.274 | 3.310 | 3.098 | 18,020 |
| 2025-06-18 | 3.292 | 3.308 | 3.270 | 3.292 | 3.081 | 5,983 |
| 2025-06-17 | 3.288 | 3.308 | 3.284 | 3.290 | 3.079 | 4,635 |
| 2025-06-16 | 3.309 | 3.350 | 3.300 | 3.332 | 3.119 | 4,947 |
| 2025-06-13 | 3.324 | 3.348 | 3.310 | 3.312 | 3.100 | 11,245 |
| 2025-06-12 | 3.360 | 3.374 | 3.330 | 3.345 | 3.131 | 59,513 |
| 2025-06-11 | 3.347 | 3.400 | 3.338 | 3.377 | 3.161 | 64,552 |
| 2025-06-10 | 3.341 | 3.360 | 3.326 | 3.346 | 3.132 | 31,464 |
| 2025-06-09 | 3.383 | 3.400 | 3.346 | 3.362 | 3.147 | 9,389 |
| 2025-06-06 | 3.421 | 3.430 | 3.400 | 3.409 | 3.190 | 4,892 |
| 2025-06-05 | 3.414 | 3.500 | 3.406 | 3.410 | 3.192 | 23,505 |
| 2025-06-04 | 3.440 | 3.456 | 3.408 | 3.418 | 3.199 | 49,515 |
| 2025-06-03 | 3.421 | 3.444 | 3.406 | 3.435 | 3.215 | 48,310 |
| 2025-06-02 | 3.437 | 3.454 | 3.410 | 3.431 | 3.211 | 10,029 |
| 2025-05-30 | 3.475 | 3.532 | 3.444 | 3.444 | 3.224 | 39,454 |
| 2025-05-29 | 3.480 | 3.522 | 3.450 | 3.454 | 3.233 | 25,991 |
| 2025-05-28 | 3.505 | 3.528 | 3.468 | 3.472 | 3.250 | 708 |
| 2025-05-27 | 3.536 | 3.544 | 3.496 | 3.517 | 3.292 | 7,527 |
| 2025-05-23 | 3.621 | 3.648 | 3.490 | 3.541 | 3.314 | 51,054 |
| 2025-05-22 | 3.631 | 3.702 | 3.520 | 3.643 | 3.410 | 16,276 |
| 2025-05-21 | 3.595 | 3.608 | 3.572 | 3.606 | 3.375 | 45,216 |
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.