The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.732 | 3.778 | 3.728 | 3.732 | 3.358 | 446,986 |
| 2024-06-11 | 3.800 | 3.800 | 3.686 | 3.718 | 3.346 | 958,228 |
| 2024-06-10 | 3.748 | 3.890 | 3.704 | 3.810 | 3.429 | 2,005,576 |
| 2024-06-07 | 3.744 | 3.752 | 3.650 | 3.666 | 3.299 | 1,716,736 |
| 2024-06-06 | 3.962 | 4.000 | 3.944 | 3.944 | 3.359 | 1,384,941 |
| 2024-06-05 | 3.960 | 3.980 | 3.940 | 3.980 | 3.390 | 624,300 |
| 2024-06-04 | 4.000 | 4.014 | 3.952 | 3.956 | 3.370 | 958,908 |
| 2024-06-03 | 4.030 | 4.040 | 3.992 | 4.018 | 3.422 | 906,678 |
| 2024-05-31 | 4.016 | 4.018 | 3.954 | 4.014 | 3.419 | 1,134,062 |
| 2024-05-30 | 4.030 | 4.032 | 3.984 | 3.998 | 3.405 | 418,354 |
| 2024-05-29 | 4.050 | 4.050 | 3.974 | 3.986 | 3.395 | 789,842 |
| 2024-05-28 | 4.076 | 4.098 | 4.038 | 4.056 | 3.455 | 635,563 |
| 2024-05-27 | 4.080 | 4.098 | 4.052 | 4.084 | 3.479 | 608,012 |
| 2024-05-24 | 4.082 | 4.112 | 4.062 | 4.062 | 3.460 | 681,653 |
| 2024-05-23 | 4.092 | 4.130 | 4.090 | 4.090 | 3.484 | 594,932 |
| 2024-05-22 | 4.146 | 4.150 | 4.090 | 4.100 | 3.492 | 612,132 |
| 2024-05-21 | 4.106 | 4.160 | 4.060 | 4.122 | 3.511 | 701,510 |
| 2024-05-20 | 4.034 | 4.134 | 3.978 | 4.114 | 3.504 | 825,418 |
| 2024-05-17 | 4.350 | 4.350 | 4.082 | 4.084 | 3.479 | 3,931,334 |
| 2024-05-16 | 4.434 | 4.436 | 4.354 | 4.374 | 3.726 | 967,800 |
| 2024-05-15 | 4.420 | 4.466 | 4.408 | 4.436 | 3.778 | 729,179 |
| 2024-05-14 | 4.376 | 4.430 | 4.358 | 4.426 | 3.770 | 565,133 |
| 2024-05-13 | 4.380 | 4.390 | 4.346 | 4.356 | 3.710 | 375,457 |
| 2024-05-10 | 4.344 | 4.398 | 4.316 | 4.392 | 3.741 | 576,304 |
| 2024-05-09 | 4.280 | 4.330 | 4.278 | 4.324 | 3.683 | 543,863 |
| 2024-05-08 | 4.260 | 4.276 | 4.234 | 4.268 | 3.635 | 467,910 |
| 2024-05-07 | 4.210 | 4.270 | 4.200 | 4.250 | 3.620 | 502,750 |
| 2024-05-06 | 4.202 | 4.224 | 4.188 | 4.206 | 3.582 | 270,087 |
| 2024-05-03 | 4.210 | 4.214 | 4.184 | 4.186 | 3.565 | 243,149 |
| 2024-05-02 | 4.174 | 4.210 | 4.170 | 4.210 | 3.586 | 359,013 |
| 2024-04-30 | 4.242 | 4.246 | 4.152 | 4.152 | 3.536 | 564,145 |
| 2024-04-29 | 4.152 | 4.232 | 4.142 | 4.232 | 3.605 | 632,243 |
| 2024-04-26 | 4.190 | 4.200 | 4.148 | 4.148 | 3.533 | 248,985 |
| 2024-04-25 | 4.170 | 4.218 | 4.160 | 4.170 | 3.552 | 374,340 |
| 2024-04-24 | 4.128 | 4.180 | 4.110 | 4.180 | 3.560 | 678,400 |
| 2024-04-23 | 4.104 | 4.188 | 4.104 | 4.128 | 3.516 | 515,644 |
| 2024-04-22 | 4.072 | 4.132 | 4.072 | 4.120 | 3.509 | 754,711 |
| 2024-04-19 | 3.928 | 4.098 | 3.928 | 4.088 | 3.482 | 1,284,058 |
| 2024-04-18 | 3.952 | 3.972 | 3.914 | 3.950 | 3.364 | 510,609 |
| 2024-04-17 | 3.930 | 3.990 | 3.928 | 3.950 | 3.364 | 352,622 |
| 2024-04-16 | 3.870 | 3.932 | 3.854 | 3.920 | 3.339 | 609,626 |
| 2024-04-15 | 3.942 | 3.946 | 3.870 | 3.892 | 3.315 | 259,998 |
| 2024-04-12 | 3.964 | 3.992 | 3.936 | 3.942 | 3.358 | 331,976 |
| 2024-04-11 | 3.930 | 3.956 | 3.892 | 3.950 | 3.364 | 373,573 |
| 2024-04-10 | 3.990 | 3.998 | 3.910 | 3.926 | 3.344 | 286,284 |
| 2024-04-09 | 3.970 | 3.996 | 3.950 | 3.960 | 3.373 | 208,039 |
| 2024-04-08 | 4.018 | 4.042 | 3.970 | 3.974 | 3.385 | 449,950 |
| 2024-04-05 | 3.982 | 4.032 | 3.980 | 4.012 | 3.417 | 239,637 |
| 2024-04-04 | 4.044 | 4.054 | 3.974 | 4.030 | 3.433 | 672,115 |
| 2024-04-03 | 4.070 | 4.092 | 4.044 | 4.044 | 3.444 | 427,623 |
| 2024-04-02 | 4.048 | 4.086 | 4.034 | 4.050 | 3.450 | 620,456 |
| 2024-03-28 | 4.074 | 4.074 | 4.038 | 4.050 | 3.450 | 312,100 |
| 2024-03-27 | 4.040 | 4.074 | 4.020 | 4.064 | 3.462 | 463,545 |
| 2024-03-26 | 4.010 | 4.044 | 3.988 | 4.034 | 3.436 | 373,835 |
| 2024-03-25 | 3.970 | 4.012 | 3.936 | 4.012 | 3.417 | 967,591 |
| 2024-03-22 | 3.868 | 3.954 | 3.850 | 3.954 | 3.368 | 1,102,787 |
| 2024-03-21 | 3.860 | 3.870 | 3.830 | 3.860 | 3.288 | 377,535 |
| 2024-03-20 | 3.772 | 3.858 | 3.772 | 3.830 | 3.262 | 474,847 |
| 2024-03-19 | 3.776 | 3.800 | 3.756 | 3.800 | 3.237 | 224,729 |
| 2024-03-18 | 3.814 | 3.830 | 3.780 | 3.782 | 3.221 | 193,137 |
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.