The Navigator Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	3.134	3.142	3.108	3.122	2.659	646,013
2023-07-04	3.140	3.146	3.126	3.136	2.671	311,658
2023-07-03	3.120	3.146	3.112	3.130	2.666	443,935
2023-06-30	3.110	3.126	3.102	3.104	2.644	972,547
2023-06-29	3.108	3.120	3.096	3.098	2.639	650,674
2023-06-28	3.116	3.126	3.100	3.108	2.647	384,434
2023-06-27	3.122	3.122	3.082	3.108	2.647	815,639
2023-06-26	3.098	3.112	3.058	3.100	2.640	1,120,650
2023-06-23	3.090	3.090	3.054	3.062	2.608	1,333,675
2023-06-22	3.130	3.130	3.094	3.108	2.647	1,059,760
2023-06-21	3.220	3.220	3.132	3.140	2.675	1,265,693
2023-06-20	3.220	3.224	3.196	3.200	2.726	1,004,563
2023-06-19	3.266	3.266	3.212	3.222	2.744	511,573
2023-06-16	3.242	3.284	3.242	3.270	2.785	1,288,705
2023-06-15	3.230	3.258	3.226	3.242	2.761	1,315,779
2023-06-14	3.228	3.250	3.226	3.238	2.758	806,242
2023-06-13	3.210	3.238	3.204	3.236	2.756	847,575
2023-06-12	3.236	3.238	3.200	3.210	2.734	664,200
2023-06-09	3.246	3.248	3.222	3.238	2.758	444,546
2023-06-08	3.200	3.244	3.194	3.244	2.763	522,377
2023-06-07	3.180	3.228	3.160	3.218	2.741	1,388,020
2023-06-06	3.132	3.186	3.112	3.184	2.712	792,704
2023-06-05	3.140	3.166	3.112	3.112	2.651	838,943
2023-06-02	3.076	3.126	3.064	3.118	2.656	896,965
2023-06-01	3.096	3.096	3.012	3.052	2.600	1,591,343
2023-05-31	3.136	3.136	3.062	3.078	2.622	1,969,239
2023-05-30	3.170	3.184	3.144	3.144	2.678	1,201,825
2023-05-29	3.152	3.182	3.150	3.166	2.697	2,119,126
2023-05-26	3.450	3.462	3.418	3.418	2.672	3,120,730
2023-05-25	3.460	3.468	3.436	3.450	2.697	1,978,426
2023-05-24	3.450	3.470	3.440	3.450	2.697	1,062,838
2023-05-23	3.446	3.470	3.424	3.460	2.705	883,958
2023-05-22	3.466	3.470	3.426	3.430	2.681	1,214,706
2023-05-19	3.444	3.464	3.424	3.464	2.708	1,058,532
2023-05-18	3.430	3.442	3.408	3.434	2.684	1,067,254
2023-05-17	3.432	3.432	3.398	3.400	2.658	995,156
2023-05-16	3.412	3.476	3.412	3.436	2.686	1,678,959
2023-05-15	3.360	3.420	3.352	3.404	2.661	1,258,907
2023-05-12	3.410	3.422	3.342	3.364	2.630	1,981,531
2023-05-11	3.456	3.492	3.368	3.412	2.667	1,977,184
2023-05-10	3.376	3.392	3.352	3.382	2.644	1,000,127
2023-05-09	3.370	3.378	3.334	3.378	2.641	925,782
2023-05-08	3.360	3.390	3.340	3.372	2.636	817,833
2023-05-05	3.366	3.370	3.304	3.348	2.617	2,284,748
2023-05-04	3.346	3.364	3.320	3.354	2.622	1,393,229
2023-05-03	3.338	3.354	3.324	3.350	2.619	759,234
2023-05-02	3.344	3.358	3.328	3.334	2.606	883,769
2023-04-28	3.338	3.338	3.310	3.330	2.603	1,113,789
2023-04-27	3.346	3.346	3.314	3.320	2.595	1,009,477
2023-04-26	3.340	3.346	3.314	3.336	2.608	1,220,668
2023-04-25	3.352	3.352	3.318	3.342	2.612	1,212,766
2023-04-24	3.348	3.348	3.320	3.342	2.612	1,040,126
2023-04-21	3.350	3.350	3.322	3.340	2.611	1,161,600
2023-04-20	3.380	3.386	3.330	3.346	2.616	1,913,975
2023-04-19	3.382	3.402	3.354	3.402	2.659	881,995
2023-04-18	3.416	3.418	3.360	3.382	2.644	1,040,400
2023-04-17	3.336	3.416	3.332	3.396	2.655	1,790,323
2023-04-14	3.350	3.356	3.312	3.316	2.592	1,242,654
2023-04-13	3.348	3.348	3.280	3.332	2.605	1,358,719
2023-04-12	3.380	3.380	3.322	3.334	2.606	1,233,054

← NewerPage 15 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.