Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.349 | 3.366 | 3.312 | 3.344 | 3.130 | 44,871 |
| 2025-02-18 | 3.360 | 3.362 | 3.336 | 3.357 | 3.142 | 9,031 |
| 2025-02-17 | 3.431 | 3.436 | 3.360 | 3.372 | 3.156 | 18,200 |
| 2025-02-14 | 3.393 | 3.614 | 3.362 | 3.430 | 3.210 | 47,447 |
| 2025-02-13 | 3.538 | 3.574 | 3.506 | 3.565 | 3.337 | 16,314 |
| 2025-02-12 | 3.541 | 3.572 | 3.498 | 3.505 | 3.280 | 10,992 |
| 2025-02-11 | 3.574 | 3.594 | 3.534 | 3.564 | 3.335 | 6,455 |
| 2025-02-10 | 3.576 | 3.616 | 3.562 | 3.575 | 3.346 | 10,446 |
| 2025-02-07 | 3.574 | 3.588 | 3.548 | 3.570 | 3.341 | 4,279 |
| 2025-02-06 | 3.541 | 3.602 | 3.534 | 3.578 | 3.349 | 6,983 |
| 2025-02-05 | 3.515 | 3.574 | 3.504 | 3.509 | 3.284 | 9,020 |
| 2025-02-04 | 3.503 | 3.525 | 3.498 | 3.524 | 3.298 | 26,496 |
| 2025-02-03 | 3.505 | 3.522 | 3.496 | 3.516 | 3.291 | 11,369 |
| 2025-01-31 | 3.514 | 3.586 | 3.514 | 3.533 | 3.307 | 7,808 |
| 2025-01-30 | 3.505 | 3.526 | 3.500 | 3.510 | 3.286 | 10,066 |
| 2025-01-29 | 3.490 | 3.510 | 3.486 | 3.510 | 3.285 | 3,758 |
| 2025-01-28 | 3.496 | 3.510 | 3.492 | 3.500 | 3.276 | 5,351 |
| 2025-01-27 | 3.496 | 3.548 | 3.480 | 3.498 | 3.274 | 27,493 |
| 2025-01-24 | 3.503 | 3.560 | 3.478 | 3.496 | 3.272 | 21,306 |
| 2025-01-23 | 3.469 | 3.504 | 3.454 | 3.502 | 3.278 | 6,842 |
| 2025-01-22 | 3.471 | 3.494 | 3.456 | 3.479 | 3.256 | 5,866 |
| 2025-01-21 | 3.458 | 3.480 | 3.452 | 3.466 | 3.244 | 17,960 |
| 2025-01-20 | 3.511 | 3.528 | 3.480 | 3.494 | 3.270 | 12,809 |
| 2025-01-17 | 3.515 | 3.530 | 3.500 | 3.518 | 3.293 | 13,664 |
| 2025-01-16 | 3.511 | 3.528 | 3.500 | 3.506 | 3.282 | 17,750 |
| 2025-01-15 | 3.512 | 3.512 | 3.476 | 3.492 | 3.268 | 68,457 |
| 2025-01-14 | 3.480 | 3.504 | 3.472 | 3.491 | 3.267 | 10,173 |
| 2025-01-13 | 3.442 | 3.472 | 3.400 | 3.447 | 3.226 | 13,863 |
| 2025-01-10 | 3.492 | 3.518 | 3.454 | 3.494 | 3.270 | 29,752 |
| 2025-01-09 | 3.595 | 3.652 | 3.588 | 3.614 | 3.251 | 23,855 |
| 2025-01-08 | 3.629 | 3.642 | 3.564 | 3.580 | 3.220 | 12,776 |
| 2025-01-07 | 3.648 | 3.656 | 3.634 | 3.637 | 3.272 | 17,723 |
| 2025-01-06 | 3.661 | 3.680 | 3.622 | 3.637 | 3.271 | 25,026 |
| 2025-01-03 | 3.663 | 3.680 | 3.634 | 3.653 | 3.286 | 36,794 |
| 2025-01-02 | 3.621 | 3.666 | 3.590 | 3.628 | 3.264 | 17,910 |
| 2024-12-31 | 3.560 | 3.590 | 3.556 | 3.577 | 3.218 | 1,808 |
| 2024-12-30 | 3.555 | 3.570 | 3.554 | 3.561 | 3.204 | 13,812 |
| 2024-12-27 | 3.553 | 3.588 | 3.548 | 3.571 | 3.212 | 16,835 |
| 2024-12-24 | 3.528 | 3.558 | 3.524 | 3.532 | 3.177 | 2,002 |
| 2024-12-23 | 3.503 | 3.556 | 3.474 | 3.541 | 3.185 | 7,631 |
| 2024-12-20 | 3.433 | 3.498 | 3.414 | 3.468 | 3.120 | 96,658 |
| 2024-12-19 | 3.404 | 3.426 | 3.398 | 3.411 | 3.068 | 9,829 |
| 2024-12-18 | 3.408 | 3.430 | 3.394 | 3.418 | 3.075 | 5,914 |
| 2024-12-17 | 3.448 | 3.452 | 3.428 | 3.443 | 3.097 | 16,000 |
| 2024-12-16 | 3.452 | 3.462 | 3.434 | 3.456 | 3.109 | 7,513 |
| 2024-12-13 | 3.456 | 3.474 | 3.434 | 3.468 | 3.120 | 43,475 |
| 2024-12-12 | 3.444 | 3.456 | 3.438 | 3.445 | 3.099 | 16,998 |
| 2024-12-11 | 3.416 | 3.442 | 3.416 | 3.438 | 3.093 | 4,555 |
| 2024-12-10 | 3.433 | 3.440 | 3.416 | 3.424 | 3.080 | 14,457 |
| 2024-12-09 | 3.450 | 3.452 | 3.418 | 3.430 | 3.086 | 20,816 |
| 2024-12-06 | 3.490 | 3.502 | 3.426 | 3.453 | 3.106 | 7,972 |
| 2024-12-05 | 3.490 | 3.512 | 3.482 | 3.497 | 3.145 | 60,229 |
| 2024-12-04 | 3.444 | 3.492 | 3.444 | 3.467 | 3.119 | 11,611 |
| 2024-12-03 | 3.423 | 3.446 | 3.400 | 3.445 | 3.099 | 22,905 |
| 2024-12-02 | 3.437 | 3.448 | 3.402 | 3.439 | 3.094 | 38,729 |
| 2024-11-29 | 3.456 | 3.460 | 3.420 | 3.429 | 3.084 | 11,672 |
| 2024-11-28 | 3.469 | 3.484 | 3.450 | 3.462 | 3.114 | 5,842 |
| 2024-11-27 | 3.475 | 3.500 | 3.448 | 3.457 | 3.110 | 12,035 |
| 2024-11-26 | 3.498 | 3.500 | 3.484 | 3.485 | 3.135 | 653,325 |
| 2024-11-25 | 3.501 | 3.523 | 3.494 | 3.523 | 3.169 | 8,329 |
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.