The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 3.482 | 3.498 | 3.472 | 3.484 | 2.723 | 541,319 |
| 2023-01-12 | 3.500 | 3.500 | 3.464 | 3.470 | 2.712 | 661,105 |
| 2023-01-11 | 3.452 | 3.480 | 3.446 | 3.466 | 2.709 | 879,304 |
| 2023-01-10 | 3.478 | 3.500 | 3.450 | 3.474 | 2.716 | 526,944 |
| 2023-01-09 | 3.480 | 3.488 | 3.436 | 3.472 | 2.714 | 601,225 |
| 2023-01-06 | 3.464 | 3.500 | 3.464 | 3.470 | 2.712 | 593,104 |
| 2023-01-05 | 3.480 | 3.482 | 3.436 | 3.470 | 2.712 | 651,734 |
| 2023-01-04 | 3.504 | 3.518 | 3.464 | 3.474 | 2.716 | 616,672 |
| 2023-01-03 | 3.528 | 3.546 | 3.502 | 3.504 | 2.739 | 730,445 |
| 2023-01-02 | 3.478 | 3.544 | 3.472 | 3.530 | 2.759 | 647,493 |
| 2022-12-30 | 3.482 | 3.482 | 3.432 | 3.454 | 2.700 | 1,080,847 |
| 2022-12-29 | 3.470 | 3.482 | 3.438 | 3.482 | 2.722 | 585,987 |
| 2022-12-28 | 3.450 | 3.474 | 3.422 | 3.466 | 2.709 | 1,033,492 |
| 2022-12-27 | 3.482 | 3.500 | 3.452 | 3.454 | 2.700 | 540,278 |
| 2022-12-23 | 3.500 | 3.508 | 3.482 | 3.492 | 2.730 | 417,535 |
| 2022-12-22 | 3.546 | 3.556 | 3.494 | 3.504 | 2.739 | 618,063 |
| 2022-12-21 | 3.520 | 3.542 | 3.470 | 3.540 | 2.767 | 910,372 |
| 2022-12-20 | 3.500 | 3.520 | 3.464 | 3.514 | 2.747 | 711,017 |
| 2022-12-19 | 3.524 | 3.546 | 3.494 | 3.506 | 2.741 | 653,241 |
| 2022-12-16 | 3.510 | 3.536 | 3.454 | 3.518 | 2.750 | 1,337,311 |
| 2022-12-15 | 3.530 | 3.576 | 3.498 | 3.514 | 2.747 | 1,487,144 |
| 2022-12-14 | 3.700 | 3.708 | 3.510 | 3.540 | 2.767 | 3,167,483 |
| 2022-12-13 | 3.742 | 3.774 | 3.702 | 3.702 | 2.894 | 869,466 |
| 2022-12-12 | 3.722 | 3.756 | 3.716 | 3.744 | 2.927 | 702,952 |
| 2022-12-09 | 3.698 | 3.744 | 3.674 | 3.742 | 2.925 | 899,219 |
| 2022-12-08 | 3.670 | 3.726 | 3.650 | 3.674 | 2.872 | 1,586,406 |
| 2022-12-07 | 3.898 | 3.898 | 3.830 | 3.856 | 2.849 | 1,680,793 |
| 2022-12-06 | 3.896 | 3.908 | 3.856 | 3.880 | 2.867 | 942,023 |
| 2022-12-05 | 3.876 | 3.928 | 3.856 | 3.906 | 2.886 | 775,641 |
| 2022-12-02 | 3.898 | 3.916 | 3.864 | 3.870 | 2.860 | 1,311,510 |
| 2022-12-01 | 3.860 | 3.904 | 3.844 | 3.898 | 2.880 | 1,166,564 |
| 2022-11-30 | 3.870 | 3.878 | 3.842 | 3.866 | 2.857 | 1,394,191 |
| 2022-11-29 | 3.832 | 3.890 | 3.832 | 3.870 | 2.860 | 1,053,189 |
| 2022-11-28 | 3.834 | 3.856 | 3.808 | 3.840 | 2.837 | 817,913 |
| 2022-11-25 | 3.800 | 3.860 | 3.772 | 3.848 | 2.843 | 1,397,468 |
| 2022-11-24 | 3.822 | 3.844 | 3.782 | 3.790 | 2.801 | 1,017,045 |
| 2022-11-23 | 3.800 | 3.838 | 3.770 | 3.822 | 2.824 | 1,213,456 |
| 2022-11-22 | 3.700 | 3.830 | 3.700 | 3.776 | 2.790 | 2,208,320 |
| 2022-11-21 | 3.656 | 3.702 | 3.612 | 3.690 | 2.727 | 781,570 |
| 2022-11-18 | 3.604 | 3.650 | 3.602 | 3.634 | 2.685 | 1,006,884 |
| 2022-11-17 | 3.662 | 3.678 | 3.604 | 3.614 | 2.670 | 1,014,919 |
| 2022-11-16 | 3.682 | 3.728 | 3.654 | 3.660 | 2.704 | 943,362 |
| 2022-11-15 | 3.698 | 3.710 | 3.668 | 3.686 | 2.724 | 1,000,988 |
| 2022-11-14 | 3.676 | 3.742 | 3.676 | 3.702 | 2.736 | 927,662 |
| 2022-11-11 | 3.816 | 3.820 | 3.654 | 3.660 | 2.704 | 1,779,871 |
| 2022-11-10 | 3.820 | 3.830 | 3.776 | 3.792 | 2.802 | 1,163,469 |
| 2022-11-09 | 3.840 | 3.862 | 3.818 | 3.834 | 2.833 | 566,116 |
| 2022-11-08 | 3.838 | 3.866 | 3.828 | 3.844 | 2.840 | 462,804 |
| 2022-11-07 | 3.818 | 3.904 | 3.818 | 3.872 | 2.861 | 811,130 |
| 2022-11-04 | 3.850 | 3.860 | 3.796 | 3.830 | 2.830 | 741,536 |
| 2022-11-03 | 3.800 | 3.830 | 3.780 | 3.830 | 2.830 | 669,404 |
| 2022-11-02 | 3.832 | 3.868 | 3.792 | 3.812 | 2.817 | 2,393,389 |
| 2022-11-01 | 3.872 | 3.898 | 3.834 | 3.854 | 2.848 | 635,635 |
| 2022-10-31 | 3.844 | 3.882 | 3.810 | 3.858 | 2.851 | 809,171 |
| 2022-10-28 | 3.810 | 3.868 | 3.774 | 3.842 | 2.839 | 912,856 |
| 2022-10-27 | 3.940 | 3.946 | 3.770 | 3.840 | 2.837 | 1,792,570 |
| 2022-10-26 | 4.058 | 4.090 | 3.718 | 3.870 | 2.860 | 2,676,696 |
| 2022-10-25 | 4.050 | 4.080 | 4.002 | 4.016 | 2.968 | 824,226 |
| 2022-10-24 | 3.984 | 4.042 | 3.932 | 4.038 | 2.984 | 815,502 |
| 2022-10-21 | 3.906 | 4.034 | 3.904 | 4.024 | 2.973 | 739,493 |
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.