The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.536 | 3.556 | 3.514 | 3.538 | 3.014 | 334,595 |
| 2023-12-19 | 3.540 | 3.584 | 3.524 | 3.540 | 3.015 | 352,498 |
| 2023-12-18 | 3.596 | 3.602 | 3.538 | 3.572 | 3.042 | 462,940 |
| 2023-12-15 | 3.602 | 3.662 | 3.586 | 3.602 | 3.068 | 585,612 |
| 2023-12-14 | 3.666 | 3.708 | 3.600 | 3.604 | 3.070 | 563,987 |
| 2023-12-13 | 3.626 | 3.668 | 3.626 | 3.636 | 3.097 | 483,204 |
| 2023-12-12 | 3.720 | 3.720 | 3.616 | 3.634 | 3.095 | 411,965 |
| 2023-12-11 | 3.732 | 3.732 | 3.678 | 3.696 | 3.148 | 323,020 |
| 2023-12-08 | 3.710 | 3.742 | 3.710 | 3.732 | 3.179 | 313,048 |
| 2023-12-07 | 3.744 | 3.744 | 3.714 | 3.720 | 3.169 | 325,326 |
| 2023-12-06 | 3.700 | 3.752 | 3.700 | 3.730 | 3.177 | 725,004 |
| 2023-12-05 | 3.710 | 3.728 | 3.692 | 3.700 | 3.151 | 391,004 |
| 2023-12-04 | 3.754 | 3.764 | 3.714 | 3.724 | 3.172 | 638,646 |
| 2023-12-01 | 3.758 | 3.762 | 3.734 | 3.734 | 3.180 | 611,828 |
| 2023-11-30 | 3.760 | 3.770 | 3.712 | 3.770 | 3.211 | 1,347,026 |
| 2023-11-29 | 3.790 | 3.798 | 3.760 | 3.768 | 3.209 | 387,652 |
| 2023-11-28 | 3.760 | 3.798 | 3.756 | 3.786 | 3.225 | 451,253 |
| 2023-11-27 | 3.780 | 3.790 | 3.766 | 3.768 | 3.209 | 250,224 |
| 2023-11-24 | 3.770 | 3.786 | 3.762 | 3.782 | 3.221 | 256,296 |
| 2023-11-23 | 3.794 | 3.794 | 3.764 | 3.772 | 3.213 | 204,280 |
| 2023-11-22 | 3.770 | 3.818 | 3.764 | 3.776 | 3.216 | 562,593 |
| 2023-11-21 | 3.790 | 3.806 | 3.766 | 3.770 | 3.211 | 580,719 |
| 2023-11-20 | 3.762 | 3.786 | 3.740 | 3.768 | 3.209 | 745,775 |
| 2023-11-17 | 3.700 | 3.754 | 3.684 | 3.742 | 3.187 | 579,996 |
| 2023-11-16 | 3.700 | 3.724 | 3.690 | 3.694 | 3.146 | 269,110 |
| 2023-11-15 | 3.748 | 3.748 | 3.700 | 3.722 | 3.170 | 583,989 |
| 2023-11-14 | 3.730 | 3.756 | 3.670 | 3.742 | 3.187 | 765,983 |
| 2023-11-13 | 3.730 | 3.758 | 3.724 | 3.740 | 3.186 | 454,462 |
| 2023-11-10 | 3.740 | 3.740 | 3.700 | 3.724 | 3.172 | 335,827 |
| 2023-11-09 | 3.726 | 3.750 | 3.714 | 3.740 | 3.186 | 341,421 |
| 2023-11-08 | 3.710 | 3.752 | 3.688 | 3.734 | 3.180 | 812,359 |
| 2023-11-07 | 3.760 | 3.784 | 3.702 | 3.724 | 3.172 | 954,364 |
| 2023-11-06 | 3.770 | 3.786 | 3.754 | 3.776 | 3.216 | 481,145 |
| 2023-11-03 | 3.778 | 3.782 | 3.736 | 3.758 | 3.201 | 674,341 |
| 2023-11-02 | 3.758 | 3.796 | 3.740 | 3.778 | 3.218 | 759,306 |
| 2023-11-01 | 3.776 | 3.788 | 3.748 | 3.760 | 3.203 | 482,273 |
| 2023-10-31 | 3.768 | 3.778 | 3.738 | 3.760 | 3.203 | 567,080 |
| 2023-10-30 | 3.686 | 3.758 | 3.678 | 3.742 | 3.187 | 1,015,376 |
| 2023-10-27 | 3.610 | 3.698 | 3.610 | 3.658 | 3.116 | 451,835 |
| 2023-10-26 | 3.476 | 3.726 | 3.474 | 3.660 | 3.117 | 2,040,208 |
| 2023-10-25 | 3.522 | 3.546 | 3.470 | 3.534 | 3.010 | 1,163,604 |
| 2023-10-24 | 3.508 | 3.570 | 3.500 | 3.516 | 2.995 | 883,741 |
| 2023-10-23 | 3.568 | 3.568 | 3.514 | 3.516 | 2.995 | 690,649 |
| 2023-10-20 | 3.580 | 3.612 | 3.546 | 3.552 | 3.025 | 1,065,284 |
| 2023-10-19 | 3.690 | 3.690 | 3.570 | 3.600 | 3.066 | 1,463,846 |
| 2023-10-18 | 3.820 | 3.820 | 3.700 | 3.730 | 3.177 | 1,377,618 |
| 2023-10-17 | 3.756 | 3.814 | 3.738 | 3.814 | 3.249 | 1,107,950 |
| 2023-10-16 | 3.752 | 3.790 | 3.730 | 3.754 | 3.197 | 724,668 |
| 2023-10-13 | 3.758 | 3.784 | 3.738 | 3.746 | 3.191 | 1,138,648 |
| 2023-10-12 | 3.800 | 3.826 | 3.756 | 3.770 | 3.211 | 1,289,038 |
| 2023-10-11 | 3.654 | 3.782 | 3.654 | 3.782 | 3.221 | 1,862,480 |
| 2023-10-10 | 3.630 | 3.658 | 3.612 | 3.658 | 3.116 | 1,011,325 |
| 2023-10-09 | 3.590 | 3.634 | 3.590 | 3.614 | 3.078 | 766,138 |
| 2023-10-06 | 3.610 | 3.630 | 3.580 | 3.610 | 3.075 | 881,717 |
| 2023-10-05 | 3.550 | 3.610 | 3.538 | 3.602 | 3.068 | 1,185,190 |
| 2023-10-04 | 3.590 | 3.618 | 3.496 | 3.522 | 3.000 | 1,121,084 |
| 2023-10-03 | 3.600 | 3.638 | 3.568 | 3.586 | 3.054 | 945,373 |
| 2023-10-02 | 3.582 | 3.646 | 3.580 | 3.600 | 3.066 | 1,313,489 |
| 2023-09-29 | 3.400 | 3.618 | 3.400 | 3.568 | 3.039 | 4,154,679 |
| 2023-09-28 | 3.380 | 3.400 | 3.374 | 3.400 | 2.896 | 474,303 |
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.