Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.501 | 3.523 | 3.494 | 3.523 | 3.169 | 8,329 |
| 2024-11-22 | 3.530 | 3.530 | 3.494 | 3.526 | 3.171 | 17,184 |
| 2024-11-21 | 3.578 | 3.662 | 3.498 | 3.514 | 3.161 | 13,059 |
| 2024-11-20 | 3.713 | 3.720 | 3.658 | 3.704 | 3.332 | 4,280 |
| 2024-11-19 | 3.715 | 3.720 | 3.666 | 3.691 | 3.320 | 12,394 |
| 2024-11-18 | 3.665 | 3.694 | 3.650 | 3.677 | 3.307 | 30,898 |
| 2024-11-15 | 3.614 | 3.640 | 3.608 | 3.624 | 3.260 | 14,807 |
| 2024-11-14 | 3.618 | 3.622 | 3.540 | 3.614 | 3.251 | 7,461 |
| 2024-11-13 | 3.492 | 3.498 | 3.450 | 3.467 | 3.119 | 13,147 |
| 2024-11-12 | 3.463 | 3.498 | 3.455 | 3.470 | 3.122 | 21,442 |
| 2024-11-11 | 3.498 | 3.542 | 3.488 | 3.498 | 3.146 | 11,356 |
| 2024-11-08 | 3.490 | 3.518 | 3.480 | 3.495 | 3.144 | 9,502 |
| 2024-11-07 | 3.475 | 3.516 | 3.464 | 3.493 | 3.142 | 7,520 |
| 2024-11-06 | 3.492 | 3.512 | 3.432 | 3.470 | 3.121 | 19,308 |
| 2024-11-05 | 3.484 | 3.512 | 3.484 | 3.486 | 3.136 | 17,125 |
| 2024-11-04 | 3.545 | 3.560 | 3.514 | 3.522 | 3.169 | 12,638 |
| 2024-11-01 | 3.530 | 3.580 | 3.514 | 3.523 | 3.169 | 12,915 |
| 2024-10-31 | 3.560 | 3.568 | 3.532 | 3.551 | 3.195 | 17,754 |
| 2024-10-30 | 3.595 | 3.620 | 3.546 | 3.565 | 3.207 | 17,234 |
| 2024-10-29 | 3.566 | 3.636 | 3.558 | 3.607 | 3.245 | 9,421 |
| 2024-10-28 | 3.557 | 3.598 | 3.528 | 3.551 | 3.194 | 29,603 |
| 2024-10-25 | 3.646 | 3.646 | 3.540 | 3.576 | 3.216 | 18,088 |
| 2024-10-24 | 3.610 | 3.624 | 3.592 | 3.594 | 3.233 | 10,651 |
| 2024-10-23 | 3.621 | 3.640 | 3.600 | 3.612 | 3.249 | 12,391 |
| 2024-10-22 | 3.627 | 3.636 | 3.606 | 3.619 | 3.256 | 26,553 |
| 2024-10-21 | 3.677 | 3.688 | 3.632 | 3.663 | 3.295 | 5,817 |
| 2024-10-18 | 3.694 | 3.698 | 3.674 | 3.685 | 3.315 | 8,583 |
| 2024-10-17 | 3.696 | 3.736 | 3.688 | 3.697 | 3.326 | 109,090 |
| 2024-10-16 | 3.741 | 3.746 | 3.714 | 3.725 | 3.351 | 8,526 |
| 2024-10-15 | 3.753 | 3.784 | 3.740 | 3.760 | 3.382 | 22,167 |
| 2024-10-14 | 3.791 | 3.830 | 3.768 | 3.775 | 3.396 | 13,467 |
| 2024-10-11 | 3.757 | 3.822 | 3.752 | 3.755 | 3.377 | 28,959 |
| 2024-10-10 | 3.768 | 3.768 | 3.744 | 3.748 | 3.372 | 42,204 |
| 2024-10-09 | 3.741 | 3.754 | 3.730 | 3.752 | 3.375 | 33,164 |
| 2024-10-08 | 3.741 | 3.760 | 3.732 | 3.739 | 3.363 | 42,492 |
| 2024-10-07 | 3.755 | 3.780 | 3.738 | 3.750 | 3.373 | 36,476 |
| 2024-10-04 | 3.728 | 3.762 | 3.728 | 3.756 | 3.379 | 105,174 |
| 2024-10-03 | 3.743 | 3.756 | 3.700 | 3.707 | 3.335 | 62,663 |
| 2024-10-02 | 3.707 | 3.742 | 3.702 | 3.725 | 3.351 | 315,479 |
| 2024-10-01 | 3.703 | 3.754 | 3.676 | 3.704 | 3.332 | 85,584 |
| 2024-09-30 | 3.654 | 3.680 | 3.624 | 3.649 | 3.283 | 30,674 |
| 2024-09-27 | 3.646 | 3.662 | 3.642 | 3.653 | 3.286 | 46,391 |
| 2024-09-26 | 3.665 | 3.670 | 3.648 | 3.663 | 3.295 | 19,220 |
| 2024-09-25 | 3.675 | 3.694 | 3.654 | 3.665 | 3.297 | 13,575 |
| 2024-09-24 | 3.665 | 3.698 | 3.656 | 3.687 | 3.317 | 17,978 |
| 2024-09-23 | 3.629 | 3.666 | 3.628 | 3.653 | 3.286 | 15,998 |
| 2024-09-20 | 3.658 | 3.662 | 3.614 | 3.625 | 3.261 | 273,943 |
| 2024-09-19 | 3.673 | 3.692 | 3.648 | 3.677 | 3.307 | 29,971 |
| 2024-09-18 | 3.686 | 3.698 | 3.646 | 3.650 | 3.283 | 39,882 |
| 2024-09-17 | 3.688 | 3.702 | 3.674 | 3.691 | 3.321 | 39,107 |
| 2024-09-16 | 3.694 | 3.706 | 3.672 | 3.685 | 3.315 | 6,614 |
| 2024-09-13 | 3.671 | 3.722 | 3.663 | 3.663 | 3.295 | 47,459 |
| 2024-09-12 | 3.669 | 3.678 | 3.654 | 3.666 | 3.298 | 15,986 |
| 2024-09-11 | 3.671 | 3.680 | 3.650 | 3.661 | 3.293 | 20,862 |
| 2024-09-10 | 3.633 | 3.680 | 3.612 | 3.678 | 3.309 | 33,275 |
| 2024-09-09 | 3.621 | 3.636 | 3.604 | 3.626 | 3.262 | 4,801 |
| 2024-09-06 | 3.606 | 3.654 | 3.580 | 3.634 | 3.269 | 7,526 |
| 2024-09-05 | 3.640 | 3.650 | 3.612 | 3.636 | 3.271 | 3,253 |
| 2024-09-04 | 3.633 | 3.644 | 3.600 | 3.629 | 3.264 | 5,034 |
| 2024-09-03 | 3.715 | 3.728 | 3.650 | 3.663 | 3.295 | 8,749 |
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.