The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.770 | 3.812 | 3.770 | 3.798 | 3.235 | 389,053 |
| 2024-03-14 | 3.782 | 3.816 | 3.776 | 3.782 | 3.221 | 422,477 |
| 2024-03-13 | 3.836 | 3.836 | 3.784 | 3.796 | 3.233 | 229,097 |
| 2024-03-12 | 3.838 | 3.854 | 3.812 | 3.812 | 3.247 | 353,221 |
| 2024-03-11 | 3.828 | 3.834 | 3.794 | 3.834 | 3.266 | 307,048 |
| 2024-03-08 | 3.800 | 3.830 | 3.796 | 3.824 | 3.257 | 348,688 |
| 2024-03-07 | 3.750 | 3.846 | 3.730 | 3.804 | 3.240 | 1,560,310 |
| 2024-03-06 | 3.700 | 3.780 | 3.700 | 3.728 | 3.175 | 897,222 |
| 2024-03-05 | 3.740 | 3.740 | 3.706 | 3.726 | 3.174 | 589,940 |
| 2024-03-04 | 3.740 | 3.748 | 3.668 | 3.718 | 3.167 | 817,726 |
| 2024-03-01 | 3.740 | 3.798 | 3.740 | 3.746 | 3.191 | 533,736 |
| 2024-02-29 | 3.728 | 3.784 | 3.728 | 3.758 | 3.201 | 1,219,149 |
| 2024-02-28 | 3.694 | 3.800 | 3.670 | 3.768 | 3.209 | 816,898 |
| 2024-02-27 | 3.654 | 3.734 | 3.650 | 3.734 | 3.180 | 467,632 |
| 2024-02-26 | 3.722 | 3.722 | 3.626 | 3.648 | 3.107 | 722,856 |
| 2024-02-23 | 3.670 | 3.750 | 3.670 | 3.730 | 3.177 | 452,709 |
| 2024-02-22 | 3.796 | 3.874 | 3.666 | 3.684 | 3.138 | 1,183,916 |
| 2024-02-21 | 3.776 | 3.814 | 3.650 | 3.734 | 3.180 | 1,601,096 |
| 2024-02-20 | 3.850 | 3.850 | 3.804 | 3.826 | 3.259 | 255,325 |
| 2024-02-19 | 3.880 | 3.888 | 3.830 | 3.834 | 3.266 | 334,471 |
| 2024-02-16 | 3.746 | 3.868 | 3.746 | 3.868 | 3.295 | 844,336 |
| 2024-02-15 | 3.724 | 3.750 | 3.700 | 3.746 | 3.191 | 267,786 |
| 2024-02-14 | 3.694 | 3.726 | 3.694 | 3.704 | 3.155 | 234,318 |
| 2024-02-13 | 3.730 | 3.736 | 3.696 | 3.708 | 3.158 | 246,502 |
| 2024-02-12 | 3.760 | 3.762 | 3.722 | 3.762 | 3.204 | 352,003 |
| 2024-02-09 | 3.760 | 3.760 | 3.684 | 3.738 | 3.184 | 317,904 |
| 2024-02-08 | 3.766 | 3.794 | 3.690 | 3.690 | 3.143 | 288,317 |
| 2024-02-07 | 3.782 | 3.792 | 3.740 | 3.768 | 3.209 | 447,957 |
| 2024-02-06 | 3.738 | 3.774 | 3.738 | 3.774 | 3.215 | 278,859 |
| 2024-02-05 | 3.720 | 3.782 | 3.720 | 3.726 | 3.174 | 403,364 |
| 2024-02-02 | 3.790 | 3.812 | 3.760 | 3.766 | 3.208 | 520,618 |
| 2024-02-01 | 3.800 | 3.812 | 3.760 | 3.786 | 3.225 | 492,766 |
| 2024-01-31 | 3.846 | 3.850 | 3.808 | 3.820 | 3.254 | 594,452 |
| 2024-01-30 | 3.894 | 3.894 | 3.848 | 3.856 | 3.284 | 366,011 |
| 2024-01-29 | 3.900 | 3.902 | 3.848 | 3.858 | 3.286 | 555,580 |
| 2024-01-26 | 3.862 | 3.892 | 3.836 | 3.890 | 3.313 | 724,105 |
| 2024-01-25 | 3.800 | 3.914 | 3.800 | 3.894 | 3.317 | 1,785,668 |
| 2024-01-24 | 3.720 | 3.800 | 3.694 | 3.796 | 3.233 | 1,111,659 |
| 2024-01-23 | 3.640 | 3.768 | 3.640 | 3.722 | 3.170 | 1,183,842 |
| 2024-01-22 | 3.560 | 3.656 | 3.526 | 3.650 | 3.109 | 643,421 |
| 2024-01-19 | 3.548 | 3.558 | 3.528 | 3.558 | 3.031 | 292,948 |
| 2024-01-18 | 3.572 | 3.572 | 3.546 | 3.546 | 3.020 | 267,659 |
| 2024-01-17 | 3.540 | 3.576 | 3.510 | 3.576 | 3.046 | 408,112 |
| 2024-01-16 | 3.586 | 3.600 | 3.564 | 3.572 | 3.042 | 288,841 |
| 2024-01-15 | 3.634 | 3.634 | 3.584 | 3.594 | 3.061 | 224,573 |
| 2024-01-12 | 3.676 | 3.676 | 3.604 | 3.608 | 3.073 | 380,834 |
| 2024-01-11 | 3.642 | 3.688 | 3.628 | 3.632 | 3.094 | 181,526 |
| 2024-01-10 | 3.640 | 3.686 | 3.640 | 3.668 | 3.124 | 430,762 |
| 2024-01-09 | 3.654 | 3.684 | 3.650 | 3.666 | 3.123 | 329,191 |
| 2024-01-08 | 3.686 | 3.694 | 3.646 | 3.662 | 3.119 | 231,740 |
| 2024-01-05 | 3.638 | 3.688 | 3.608 | 3.666 | 3.123 | 480,203 |
| 2024-01-04 | 3.630 | 3.674 | 3.622 | 3.670 | 3.126 | 404,405 |
| 2024-01-03 | 3.640 | 3.640 | 3.602 | 3.608 | 3.073 | 232,992 |
| 2024-01-02 | 3.566 | 3.638 | 3.564 | 3.638 | 3.099 | 361,878 |
| 2023-12-29 | 3.566 | 3.578 | 3.532 | 3.548 | 3.022 | 498,775 |
| 2023-12-28 | 3.610 | 3.610 | 3.550 | 3.562 | 3.034 | 351,299 |
| 2023-12-27 | 3.604 | 3.620 | 3.582 | 3.588 | 3.056 | 417,752 |
| 2023-12-22 | 3.576 | 3.626 | 3.574 | 3.606 | 3.071 | 618,642 |
| 2023-12-21 | 3.530 | 3.576 | 3.522 | 3.550 | 3.024 | 629,298 |
| 2023-12-20 | 3.536 | 3.556 | 3.514 | 3.538 | 3.014 | 334,595 |
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.