The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.052 | 3.082 | 3.044 | 3.082 | 3.082 | 502,622 |
| 2026-10-15 | 3.102 | 3.114 | 3.048 | 3.056 | 3.056 | 1,241,561 |
| 2026-10-14 | 3.082 | 3.134 | 3.074 | 3.096 | 3.096 | 592,172 |
| 2026-10-13 | 3.048 | 3.094 | 3.048 | 3.074 | 3.074 | 366,865 |
| 2026-10-12 | 3.066 | 3.070 | 3.024 | 3.046 | 3.046 | 541,899 |
| 2026-10-09 | 3.142 | 3.142 | 3.052 | 3.058 | 3.058 | 422,569 |
| 2026-10-08 | 3.086 | 3.130 | 3.050 | 3.080 | 3.080 | 902,028 |
| 2026-10-07 | 3.086 | 3.096 | 3.062 | 3.064 | 3.064 | 533,880 |
| 2026-10-06 | 3.104 | 3.120 | 3.080 | 3.092 | 3.092 | 647,603 |
| 2026-10-05 | 3.160 | 3.170 | 3.068 | 3.078 | 3.078 | 1,151,181 |
| 2026-10-02 | 3.192 | 3.204 | 3.160 | 3.168 | 3.168 | 648,686 |
| 2026-10-01 | 3.210 | 3.220 | 3.182 | 3.192 | 3.192 | 616,057 |
| 2026-09-30 | 3.222 | 3.252 | 3.210 | 3.210 | 3.210 | 1,263,188 |
| 2026-09-29 | 3.242 | 3.248 | 3.218 | 3.218 | 3.218 | 573,739 |
| 2026-09-28 | 3.254 | 3.270 | 3.246 | 3.248 | 3.248 | 1,107,983 |
| 2026-09-25 | 3.260 | 3.276 | 3.250 | 3.254 | 3.254 | 520,890 |
| 2026-09-24 | 3.260 | 3.276 | 3.250 | 3.254 | 3.254 | 496,726 |
| 2026-09-23 | 3.260 | 3.290 | 3.246 | 3.268 | 3.268 | 612,932 |
| 2026-09-22 | 3.260 | 3.278 | 3.256 | 3.258 | 3.258 | 675,274 |
| 2026-09-21 | 3.248 | 3.276 | 3.238 | 3.260 | 3.260 | 609,552 |
| 2026-09-18 | 3.264 | 3.274 | 3.246 | 3.246 | 3.246 | 542,817 |
| 2026-09-17 | 3.240 | 3.278 | 3.238 | 3.272 | 3.272 | 1,285,875 |
| 2026-09-16 | 3.228 | 3.246 | 3.210 | 3.234 | 3.234 | 527,453 |
| 2026-09-15 | 3.208 | 3.244 | 3.202 | 3.240 | 3.240 | 312,586 |
| 2026-09-14 | 3.238 | 3.252 | 3.202 | 3.216 | 3.216 | 897,587 |
| 2026-09-11 | 3.256 | 3.258 | 3.238 | 3.238 | 3.238 | 580,463 |
| 2026-09-10 | 3.240 | 3.258 | 3.240 | 3.244 | 3.244 | 369,827 |
| 2026-09-09 | 3.218 | 3.260 | 3.218 | 3.250 | 3.250 | 751,240 |
| 2026-09-08 | 3.232 | 3.256 | 3.220 | 3.228 | 3.228 | 537,729 |
| 2026-09-07 | 3.246 | 3.250 | 3.222 | 3.222 | 3.222 | 590,905 |
| 2026-09-04 | 3.242 | 3.260 | 3.236 | 3.252 | 3.252 | 376,270 |
| 2026-09-03 | 3.270 | 3.270 | 3.242 | 3.242 | 3.242 | 523,968 |
| 2026-09-02 | 3.254 | 3.278 | 3.242 | 3.270 | 3.270 | 648,869 |
| 2026-09-01 | 3.270 | 3.286 | 3.248 | 3.264 | 3.264 | 567,443 |
| 2026-08-31 | 3.258 | 3.280 | 3.248 | 3.248 | 3.248 | 589,282 |
| 2026-08-28 | 3.272 | 3.300 | 3.270 | 3.272 | 3.272 | 742,753 |
| 2026-08-27 | 3.256 | 3.268 | 3.244 | 3.268 | 3.268 | 551,076 |
| 2026-08-26 | 3.296 | 3.296 | 3.258 | 3.260 | 3.260 | 270,014 |
| 2026-08-25 | 3.280 | 3.304 | 3.274 | 3.274 | 3.274 | 455,554 |
| 2026-08-24 | 3.270 | 3.306 | 3.252 | 3.296 | 3.296 | 1,103,151 |
| 2026-08-21 | 3.246 | 3.284 | 3.244 | 3.276 | 3.276 | 938,535 |
| 2026-08-20 | 3.218 | 3.248 | 3.204 | 3.238 | 3.238 | 756,311 |
| 2026-08-19 | 3.200 | 3.230 | 3.200 | 3.210 | 3.210 | 351,836 |
| 2026-08-18 | 3.208 | 3.228 | 3.190 | 3.208 | 3.208 | 625,155 |
| 2026-08-17 | 3.222 | 3.244 | 3.210 | 3.210 | 3.210 | 894,047 |
| 2026-08-14 | 3.244 | 3.248 | 3.222 | 3.230 | 3.230 | 296,722 |
| 2026-08-13 | 3.250 | 3.260 | 3.234 | 3.234 | 3.234 | 234,498 |
| 2026-08-12 | 3.250 | 3.260 | 3.240 | 3.254 | 3.254 | 298,661 |
| 2026-08-11 | 3.256 | 3.270 | 3.242 | 3.244 | 3.244 | 316,058 |
| 2026-08-10 | 3.264 | 3.284 | 3.250 | 3.256 | 3.256 | 349,370 |
| 2026-08-07 | 3.252 | 3.276 | 3.250 | 3.268 | 3.268 | 343,777 |
| 2026-08-06 | 3.288 | 3.308 | 3.264 | 3.264 | 3.264 | 817,709 |
| 2026-08-05 | 3.292 | 3.292 | 3.252 | 3.254 | 3.254 | 788,488 |
| 2026-08-04 | 3.260 | 3.306 | 3.250 | 3.274 | 3.274 | 921,489 |
| 2026-08-03 | 3.264 | 3.300 | 3.256 | 3.256 | 3.256 | 480,147 |
| 2026-07-31 | 3.246 | 3.274 | 3.230 | 3.260 | 3.260 | 500,561 |
| 2026-07-30 | 3.236 | 3.278 | 3.236 | 3.240 | 3.240 | 814,035 |
| 2026-07-29 | 3.280 | 3.280 | 3.218 | 3.238 | 3.238 | 687,488 |
| 2026-07-28 | 3.180 | 3.286 | 3.180 | 3.260 | 3.260 | 1,932,912 |
| 2026-07-27 | 3.140 | 3.196 | 3.140 | 3.166 | 3.166 | 1,267,775 |
Page 1 of 5 · 254 trading daysOlder →
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 |
| 2023-05-29 | 0.2812 EUR |
| 2022-12-08 | 0.2109 EUR |
| 2022-06-03 | 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.