The Navigator Company SA historical data

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

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

← NewerPage 17 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.