The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.626 | 3.656 | 3.610 | 3.610 | 3.249 | 210,587 |
| 2024-09-04 | 3.608 | 3.648 | 3.600 | 3.646 | 3.281 | 405,882 |
| 2024-09-03 | 3.720 | 3.724 | 3.648 | 3.660 | 3.294 | 262,847 |
| 2024-09-02 | 3.708 | 3.720 | 3.684 | 3.720 | 3.348 | 187,600 |
| 2024-08-30 | 3.688 | 3.710 | 3.680 | 3.690 | 3.321 | 275,892 |
| 2024-08-29 | 3.672 | 3.694 | 3.650 | 3.672 | 3.304 | 190,261 |
| 2024-08-28 | 3.690 | 3.690 | 3.656 | 3.656 | 3.290 | 326,058 |
| 2024-08-27 | 3.686 | 3.696 | 3.664 | 3.694 | 3.324 | 335,350 |
| 2024-08-26 | 3.676 | 3.682 | 3.654 | 3.678 | 3.310 | 220,343 |
| 2024-08-23 | 3.660 | 3.690 | 3.652 | 3.676 | 3.308 | 181,899 |
| 2024-08-22 | 3.662 | 3.672 | 3.650 | 3.656 | 3.290 | 201,641 |
| 2024-08-21 | 3.682 | 3.686 | 3.652 | 3.678 | 3.310 | 250,665 |
| 2024-08-20 | 3.700 | 3.700 | 3.652 | 3.674 | 3.306 | 245,624 |
| 2024-08-19 | 3.610 | 3.688 | 3.610 | 3.688 | 3.319 | 330,481 |
| 2024-08-16 | 3.616 | 3.636 | 3.596 | 3.636 | 3.272 | 300,138 |
| 2024-08-15 | 3.596 | 3.658 | 3.596 | 3.620 | 3.258 | 313,904 |
| 2024-08-14 | 3.620 | 3.632 | 3.588 | 3.606 | 3.245 | 273,198 |
| 2024-08-13 | 3.640 | 3.640 | 3.584 | 3.614 | 3.252 | 221,687 |
| 2024-08-12 | 3.586 | 3.616 | 3.586 | 3.612 | 3.250 | 364,783 |
| 2024-08-09 | 3.584 | 3.630 | 3.570 | 3.582 | 3.223 | 415,974 |
| 2024-08-08 | 3.590 | 3.630 | 3.560 | 3.600 | 3.240 | 453,627 |
| 2024-08-07 | 3.600 | 3.618 | 3.568 | 3.606 | 3.245 | 605,224 |
| 2024-08-06 | 3.562 | 3.604 | 3.522 | 3.576 | 3.218 | 700,233 |
| 2024-08-05 | 3.600 | 3.626 | 3.550 | 3.580 | 3.222 | 1,025,131 |
| 2024-08-02 | 3.702 | 3.714 | 3.672 | 3.672 | 3.304 | 492,693 |
| 2024-08-01 | 3.780 | 3.780 | 3.710 | 3.710 | 3.339 | 427,344 |
| 2024-07-31 | 3.750 | 3.772 | 3.728 | 3.750 | 3.375 | 365,366 |
| 2024-07-30 | 3.774 | 3.774 | 3.720 | 3.750 | 3.375 | 376,725 |
| 2024-07-29 | 3.784 | 3.788 | 3.754 | 3.762 | 3.385 | 310,736 |
| 2024-07-26 | 3.820 | 3.834 | 3.740 | 3.756 | 3.380 | 751,236 |
| 2024-07-25 | 3.890 | 3.900 | 3.798 | 3.818 | 3.436 | 817,172 |
| 2024-07-24 | 3.910 | 3.932 | 3.834 | 3.914 | 3.522 | 1,161,218 |
| 2024-07-23 | 3.912 | 4.042 | 3.904 | 3.908 | 3.517 | 1,605,083 |
| 2024-07-22 | 3.880 | 3.880 | 3.820 | 3.850 | 3.465 | 716,508 |
| 2024-07-19 | 3.860 | 3.876 | 3.828 | 3.866 | 3.479 | 333,333 |
| 2024-07-18 | 3.840 | 3.882 | 3.834 | 3.858 | 3.472 | 416,023 |
| 2024-07-17 | 3.866 | 3.876 | 3.844 | 3.844 | 3.459 | 453,401 |
| 2024-07-16 | 3.850 | 3.880 | 3.818 | 3.880 | 3.492 | 475,933 |
| 2024-07-15 | 3.852 | 3.856 | 3.830 | 3.850 | 3.465 | 259,831 |
| 2024-07-12 | 3.860 | 3.876 | 3.842 | 3.852 | 3.466 | 282,477 |
| 2024-07-11 | 3.852 | 3.874 | 3.836 | 3.870 | 3.483 | 330,454 |
| 2024-07-10 | 3.844 | 3.856 | 3.810 | 3.852 | 3.466 | 272,497 |
| 2024-07-09 | 3.842 | 3.868 | 3.818 | 3.830 | 3.447 | 237,898 |
| 2024-07-08 | 3.814 | 3.846 | 3.790 | 3.846 | 3.461 | 384,489 |
| 2024-07-05 | 3.840 | 3.852 | 3.810 | 3.826 | 3.443 | 271,026 |
| 2024-07-04 | 3.832 | 3.852 | 3.826 | 3.840 | 3.456 | 169,834 |
| 2024-07-03 | 3.818 | 3.844 | 3.802 | 3.834 | 3.450 | 312,180 |
| 2024-07-02 | 3.820 | 3.836 | 3.762 | 3.814 | 3.432 | 851,368 |
| 2024-07-01 | 3.900 | 3.904 | 3.870 | 3.872 | 3.484 | 319,891 |
| 2024-06-28 | 3.922 | 3.966 | 3.874 | 3.886 | 3.497 | 475,353 |
| 2024-06-27 | 3.834 | 3.926 | 3.834 | 3.920 | 3.528 | 817,023 |
| 2024-06-26 | 3.862 | 3.862 | 3.816 | 3.846 | 3.461 | 731,405 |
| 2024-06-24 | 3.880 | 3.900 | 3.850 | 3.870 | 3.483 | 374,082 |
| 2024-06-21 | 3.868 | 3.886 | 3.854 | 3.874 | 3.486 | 563,175 |
| 2024-06-20 | 3.810 | 3.870 | 3.810 | 3.868 | 3.481 | 465,180 |
| 2024-06-19 | 3.820 | 3.832 | 3.774 | 3.816 | 3.434 | 347,814 |
| 2024-06-18 | 3.774 | 3.820 | 3.754 | 3.820 | 3.438 | 770,641 |
| 2024-06-17 | 3.750 | 3.778 | 3.730 | 3.774 | 3.396 | 429,238 |
| 2024-06-14 | 3.714 | 3.762 | 3.702 | 3.750 | 3.375 | 744,188 |
| 2024-06-13 | 3.730 | 3.754 | 3.700 | 3.712 | 3.340 | 630,227 |
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.