The Navigator Company SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.388	3.416	3.382	3.382	2.881	585,018
2023-09-26	3.330	3.382	3.326	3.382	2.881	589,279
2023-09-25	3.342	3.354	3.326	3.348	2.852	443,053
2023-09-22	3.380	3.380	3.342	3.342	2.847	489,461
2023-09-21	3.358	3.382	3.348	3.380	2.879	374,426
2023-09-20	3.376	3.378	3.350	3.364	2.865	407,052
2023-09-19	3.356	3.384	3.350	3.354	2.857	415,965
2023-09-18	3.370	3.400	3.352	3.358	2.860	474,174
2023-09-15	3.390	3.416	3.372	3.372	2.872	1,243,175
2023-09-14	3.358	3.376	3.342	3.370	2.870	553,101
2023-09-13	3.312	3.356	3.312	3.340	2.845	574,897
2023-09-12	3.350	3.366	3.330	3.332	2.838	656,437
2023-09-11	3.308	3.358	3.308	3.344	2.848	486,335
2023-09-08	3.280	3.310	3.276	3.296	2.807	673,407
2023-09-07	3.330	3.330	3.260	3.274	2.789	820,301
2023-09-06	3.350	3.358	3.312	3.318	2.826	547,918
2023-09-05	3.382	3.382	3.354	3.360	2.862	393,539
2023-09-04	3.386	3.400	3.376	3.388	2.886	259,980
2023-09-01	3.390	3.398	3.356	3.368	2.869	591,446
2023-08-31	3.398	3.410	3.360	3.374	2.874	810,669
2023-08-30	3.380	3.394	3.364	3.394	2.891	666,138
2023-08-29	3.364	3.380	3.350	3.374	2.874	594,784
2023-08-28	3.304	3.374	3.304	3.356	2.858	791,839
2023-08-25	3.258	3.300	3.254	3.300	2.811	558,837
2023-08-24	3.212	3.274	3.212	3.264	2.780	522,495
2023-08-23	3.234	3.268	3.222	3.230	2.751	548,437
2023-08-22	3.198	3.242	3.192	3.238	2.758	611,183
2023-08-21	3.172	3.198	3.172	3.192	2.719	181,212
2023-08-18	3.200	3.200	3.170	3.176	2.705	259,221
2023-08-17	3.196	3.216	3.196	3.206	2.731	235,839
2023-08-16	3.180	3.212	3.172	3.204	2.729	232,338
2023-08-15	3.220	3.220	3.182	3.202	2.727	294,801
2023-08-14	3.206	3.220	3.194	3.216	2.739	389,307
2023-08-11	3.210	3.210	3.188	3.194	2.721	390,784
2023-08-10	3.228	3.228	3.192	3.208	2.732	227,794
2023-08-09	3.178	3.224	3.178	3.206	2.731	651,014
2023-08-08	3.172	3.186	3.164	3.182	2.710	291,957
2023-08-07	3.168	3.184	3.158	3.172	2.702	354,505
2023-08-04	3.140	3.160	3.124	3.154	2.686	352,048
2023-08-03	3.150	3.152	3.108	3.120	2.657	570,072
2023-08-02	3.150	3.158	3.134	3.148	2.681	601,592
2023-08-01	3.190	3.190	3.162	3.170	2.700	341,104
2023-07-31	3.190	3.206	3.182	3.188	2.715	577,270
2023-07-28	3.166	3.198	3.160	3.186	2.714	726,381
2023-07-27	3.210	3.214	3.188	3.192	2.719	480,172
2023-07-26	3.174	3.200	3.172	3.200	2.726	976,075
2023-07-25	3.116	3.164	3.070	3.160	2.692	1,607,292
2023-07-24	3.100	3.130	3.090	3.096	2.637	1,269,885
2023-07-21	3.168	3.172	3.116	3.130	2.666	1,331,017
2023-07-20	3.150	3.172	3.146	3.158	2.690	442,856
2023-07-19	3.120	3.170	3.120	3.156	2.688	769,397
2023-07-18	3.122	3.124	3.098	3.112	2.651	498,127
2023-07-17	3.118	3.134	3.116	3.122	2.659	394,857
2023-07-14	3.136	3.146	3.108	3.120	2.657	453,651
2023-07-13	3.142	3.154	3.128	3.136	2.671	466,727
2023-07-12	3.114	3.146	3.110	3.122	2.659	908,124
2023-07-11	3.080	3.136	3.072	3.110	2.649	1,058,061
2023-07-10	3.100	3.102	3.062	3.074	2.618	980,983
2023-07-07	3.122	3.122	3.086	3.100	2.640	525,894
2023-07-06	3.124	3.138	3.086	3.092	2.634	691,417

← NewerPage 14 of 22 · 1,280 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.