The Navigator Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	3.380	3.424	3.370	3.378	2.641	1,078,801
2023-04-06	3.340	3.370	3.334	3.356	2.623	925,328
2023-04-05	3.346	3.352	3.322	3.338	2.609	1,081,902
2023-04-04	3.346	3.364	3.332	3.342	2.612	1,254,423
2023-04-03	3.300	3.348	3.294	3.336	2.608	1,055,395
2023-03-31	3.310	3.314	3.278	3.296	2.576	1,316,323
2023-03-30	3.280	3.334	3.274	3.310	2.587	1,345,593
2023-03-29	3.270	3.280	3.250	3.272	2.558	597,077
2023-03-28	3.250	3.272	3.236	3.260	2.548	621,915
2023-03-27	3.266	3.278	3.222	3.232	2.526	617,725
2023-03-24	3.296	3.296	3.198	3.244	2.536	1,413,869
2023-03-23	3.282	3.286	3.250	3.276	2.561	785,999
2023-03-22	3.334	3.334	3.278	3.282	2.565	647,791
2023-03-21	3.276	3.330	3.268	3.310	2.587	1,053,825
2023-03-20	3.188	3.256	3.118	3.238	2.531	1,091,001
2023-03-17	3.258	3.290	3.176	3.176	2.483	1,825,564
2023-03-16	3.238	3.270	3.226	3.262	2.550	1,306,759
2023-03-15	3.300	3.316	3.230	3.230	2.525	1,452,093
2023-03-14	3.294	3.326	3.250	3.318	2.594	1,342,326
2023-03-13	3.322	3.322	3.252	3.280	2.564	1,524,243
2023-03-10	3.304	3.324	3.288	3.322	2.597	928,826
2023-03-09	3.380	3.380	3.332	3.350	2.619	589,799
2023-03-08	3.330	3.376	3.320	3.372	2.636	679,508
2023-03-07	3.324	3.352	3.304	3.318	2.594	749,796
2023-03-06	3.370	3.372	3.324	3.336	2.608	945,223
2023-03-03	3.372	3.398	3.358	3.374	2.637	907,491
2023-03-02	3.320	3.382	3.300	3.376	2.639	1,269,221
2023-03-01	3.326	3.366	3.326	3.330	2.603	1,169,570
2023-02-28	3.280	3.334	3.274	3.328	2.601	934,835
2023-02-27	3.260	3.294	3.250	3.288	2.570	572,377
2023-02-24	3.266	3.280	3.252	3.258	2.547	630,178
2023-02-23	3.264	3.300	3.258	3.258	2.547	788,156
2023-02-22	3.300	3.304	3.248	3.264	2.551	1,824,136
2023-02-21	3.330	3.334	3.300	3.300	2.580	867,767
2023-02-20	3.374	3.374	3.304	3.312	2.589	1,381,230
2023-02-17	3.322	3.392	3.284	3.370	2.634	3,968,085
2023-02-16	3.260	3.276	3.228	3.268	2.555	1,039,535
2023-02-15	3.250	3.258	3.210	3.248	2.539	714,830
2023-02-14	3.234	3.268	3.224	3.248	2.539	700,289
2023-02-13	3.230	3.240	3.182	3.232	2.526	1,103,187
2023-02-10	3.238	3.260	3.196	3.208	2.508	1,250,029
2023-02-09	3.240	3.252	3.192	3.232	2.526	1,109,975
2023-02-08	3.298	3.314	3.232	3.236	2.530	1,372,631
2023-02-07	3.268	3.306	3.242	3.284	2.567	975,616
2023-02-06	3.280	3.280	3.230	3.266	2.553	625,558
2023-02-03	3.300	3.300	3.242	3.260	2.548	736,082
2023-02-02	3.290	3.296	3.232	3.286	2.569	1,451,149
2023-02-01	3.230	3.292	3.220	3.276	2.561	1,086,588
2023-01-31	3.192	3.230	3.180	3.214	2.512	756,482
2023-01-30	3.200	3.212	3.188	3.200	2.501	716,336
2023-01-27	3.248	3.248	3.184	3.216	2.514	1,104,924
2023-01-26	3.136	3.256	3.128	3.240	2.533	2,230,322
2023-01-25	3.118	3.132	3.094	3.104	2.426	1,368,352
2023-01-24	3.170	3.170	3.120	3.124	2.442	1,202,514
2023-01-23	3.118	3.172	3.106	3.164	2.473	1,290,401
2023-01-20	3.152	3.156	3.102	3.104	2.426	1,620,897
2023-01-19	3.166	3.182	3.116	3.120	2.439	2,555,822
2023-01-18	3.250	3.254	3.154	3.166	2.475	3,259,194
2023-01-17	3.474	3.476	3.240	3.250	2.540	7,950,241
2023-01-16	3.484	3.508	3.474	3.478	2.719	663,283

← NewerPage 16 of 22 · 1,284 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.