Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.570 | 3.608 | 3.540 | 3.594 | 3.364 | 9,892 |
| 2025-05-19 | 3.551 | 3.564 | 3.530 | 3.547 | 3.320 | 8,755 |
| 2025-05-16 | 3.520 | 3.530 | 3.500 | 3.515 | 3.290 | 5,982 |
| 2025-05-15 | 3.498 | 3.510 | 3.486 | 3.504 | 3.280 | 8,324 |
| 2025-05-14 | 3.494 | 3.514 | 3.478 | 3.500 | 3.276 | 94,064 |
| 2025-05-13 | 3.467 | 3.484 | 3.450 | 3.468 | 3.246 | 40,445 |
| 2025-05-12 | 3.368 | 3.460 | 3.320 | 3.444 | 3.223 | 43,868 |
| 2025-05-09 | 3.235 | 3.304 | 3.214 | 3.250 | 3.042 | 50,699 |
| 2025-05-08 | 3.376 | 3.412 | 3.368 | 3.384 | 3.168 | 72,162 |
| 2025-05-07 | 3.349 | 3.376 | 3.348 | 3.367 | 3.151 | 28,893 |
| 2025-05-06 | 3.395 | 3.400 | 3.346 | 3.355 | 3.141 | 17,418 |
| 2025-05-02 | 3.347 | 3.424 | 3.346 | 3.396 | 3.179 | 14,531 |
| 2025-04-30 | 3.317 | 3.346 | 3.292 | 3.320 | 3.107 | 117,635 |
| 2025-04-29 | 3.271 | 3.316 | 3.260 | 3.294 | 3.083 | 4,524 |
| 2025-04-28 | 3.315 | 3.338 | 3.262 | 3.300 | 3.089 | 3,430 |
| 2025-04-25 | 3.313 | 3.336 | 3.298 | 3.316 | 3.104 | 7,182 |
| 2025-04-24 | 3.286 | 3.322 | 3.274 | 3.311 | 3.099 | 8,127 |
| 2025-04-23 | 3.288 | 3.296 | 3.260 | 3.266 | 3.057 | 9,194 |
| 2025-04-22 | 3.244 | 3.284 | 3.232 | 3.258 | 3.049 | 10,039 |
| 2025-04-17 | 3.235 | 3.242 | 3.220 | 3.238 | 3.031 | 4,132 |
| 2025-04-16 | 3.246 | 3.258 | 3.230 | 3.236 | 3.029 | 13,061 |
| 2025-04-15 | 3.221 | 3.242 | 3.218 | 3.229 | 3.022 | 30,737 |
| 2025-04-14 | 3.235 | 3.274 | 3.222 | 3.243 | 3.035 | 13,654 |
| 2025-04-11 | 3.195 | 3.240 | 3.178 | 3.240 | 3.033 | 10,632 |
| 2025-04-10 | 3.193 | 3.290 | 3.184 | 3.202 | 2.997 | 26,643 |
| 2025-04-09 | 3.132 | 3.164 | 3.092 | 3.107 | 2.908 | 66,092 |
| 2025-04-08 | 3.162 | 3.236 | 3.162 | 3.198 | 2.993 | 12,129 |
| 2025-04-07 | 3.084 | 3.208 | 3.076 | 3.129 | 2.929 | 67,166 |
| 2025-04-04 | 3.246 | 3.300 | 3.184 | 3.211 | 3.006 | 26,253 |
| 2025-04-03 | 3.240 | 3.280 | 3.220 | 3.264 | 3.055 | 7,016 |
| 2025-04-02 | 3.282 | 3.300 | 3.262 | 3.282 | 3.072 | 44,467 |
| 2025-04-01 | 3.294 | 3.312 | 3.274 | 3.300 | 3.089 | 7,859 |
| 2025-03-31 | 3.292 | 3.310 | 3.256 | 3.271 | 3.062 | 79,271 |
| 2025-03-28 | 3.303 | 3.332 | 3.284 | 3.322 | 3.109 | 17,809 |
| 2025-03-27 | 3.301 | 3.306 | 3.274 | 3.285 | 3.075 | 22,864 |
| 2025-03-26 | 3.296 | 3.318 | 3.270 | 3.307 | 3.095 | 27,198 |
| 2025-03-25 | 3.258 | 3.280 | 3.254 | 3.273 | 3.063 | 5,411 |
| 2025-03-24 | 3.250 | 3.276 | 3.236 | 3.250 | 3.042 | 11,008 |
| 2025-03-21 | 3.280 | 3.282 | 3.244 | 3.249 | 3.041 | 6,497 |
| 2025-03-20 | 3.250 | 3.282 | 3.238 | 3.257 | 3.049 | 44,100 |
| 2025-03-19 | 3.181 | 3.248 | 3.162 | 3.228 | 3.022 | 41,537 |
| 2025-03-18 | 3.185 | 3.200 | 3.170 | 3.175 | 2.972 | 10,423 |
| 2025-03-17 | 3.193 | 3.230 | 3.160 | 3.191 | 2.986 | 75,017 |
| 2025-03-14 | 3.174 | 3.182 | 3.148 | 3.172 | 2.969 | 7,869 |
| 2025-03-13 | 3.172 | 3.182 | 3.154 | 3.166 | 2.963 | 34,536 |
| 2025-03-12 | 3.208 | 3.224 | 3.136 | 3.178 | 2.975 | 16,248 |
| 2025-03-11 | 3.231 | 3.236 | 3.206 | 3.224 | 3.018 | 14,735 |
| 2025-03-10 | 3.240 | 3.252 | 3.212 | 3.221 | 3.015 | 10,720 |
| 2025-03-07 | 3.216 | 3.250 | 3.210 | 3.236 | 3.029 | 10,009 |
| 2025-03-06 | 3.221 | 3.250 | 3.206 | 3.221 | 3.015 | 175,461 |
| 2025-03-05 | 3.216 | 3.274 | 3.210 | 3.228 | 3.021 | 123,479 |
| 2025-03-04 | 3.250 | 3.260 | 3.202 | 3.224 | 3.018 | 94,130 |
| 2025-03-03 | 3.263 | 3.276 | 3.242 | 3.254 | 3.046 | 6,067 |
| 2025-02-28 | 3.261 | 3.276 | 3.244 | 3.269 | 3.060 | 40,080 |
| 2025-02-27 | 3.311 | 3.320 | 3.272 | 3.295 | 3.085 | 30,679 |
| 2025-02-26 | 3.330 | 3.350 | 3.317 | 3.320 | 3.108 | 9,736 |
| 2025-02-25 | 3.341 | 3.352 | 3.314 | 3.340 | 3.126 | 13,172 |
| 2025-02-24 | 3.280 | 3.316 | 3.268 | 3.298 | 3.087 | 24,176 |
| 2025-02-21 | 3.345 | 3.346 | 3.284 | 3.295 | 3.084 | 19,152 |
| 2025-02-20 | 3.322 | 3.334 | 3.308 | 3.332 | 3.119 | 31,024 |
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.