The Navigator Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	3.928	3.942	3.860	3.920	2.897	539,655
2022-10-19	3.898	3.950	3.866	3.930	2.904	572,616
2022-10-18	3.900	3.902	3.834	3.874	2.863	428,653
2022-10-17	3.780	3.896	3.756	3.862	2.854	772,414
2022-10-14	3.744	3.782	3.708	3.754	2.774	589,180
2022-10-13	3.606	3.742	3.606	3.714	2.744	899,946
2022-10-12	3.630	3.644	3.592	3.628	2.681	570,872
2022-10-11	3.600	3.626	3.568	3.618	2.673	550,901
2022-10-10	3.548	3.596	3.512	3.596	2.657	430,577
2022-10-07	3.516	3.562	3.508	3.562	2.632	436,529
2022-10-06	3.540	3.560	3.514	3.536	2.613	364,290
2022-10-05	3.600	3.600	3.484	3.526	2.605	358,824
2022-10-04	3.590	3.600	3.542	3.600	2.660	659,094
2022-10-03	3.478	3.584	3.458	3.558	2.629	367,221
2022-09-30	3.442	3.524	3.430	3.486	2.576	2,123,970
2022-09-29	3.460	3.474	3.396	3.420	2.527	544,655
2022-09-28	3.440	3.458	3.362	3.458	2.555	619,299
2022-09-27	3.384	3.470	3.384	3.424	2.530	683,393
2022-09-26	3.250	3.398	3.250	3.378	2.496	1,334,416
2022-09-23	3.438	3.438	3.242	3.268	2.415	1,070,115
2022-09-22	3.480	3.480	3.422	3.434	2.537	543,461
2022-09-21	3.520	3.554	3.508	3.512	2.595	524,503
2022-09-20	3.600	3.624	3.522	3.540	2.616	606,016
2022-09-19	3.604	3.632	3.532	3.620	2.675	428,667
2022-09-16	3.678	3.678	3.612	3.616	2.672	499,500
2022-09-15	3.680	3.706	3.650	3.674	2.715	519,610
2022-09-14	3.700	3.742	3.684	3.684	2.722	527,484
2022-09-13	3.800	3.800	3.716	3.768	2.784	474,883
2022-09-12	3.714	3.788	3.692	3.776	2.790	532,946
2022-09-09	3.692	3.708	3.676	3.692	2.728	385,917
2022-09-08	3.700	3.720	3.640	3.650	2.697	658,668
2022-09-07	3.810	3.814	3.688	3.700	2.734	696,075
2022-09-06	3.854	3.856	3.814	3.816	2.820	471,217
2022-09-05	3.930	3.930	3.810	3.842	2.839	563,537
2022-09-02	3.904	3.932	3.884	3.932	2.905	302,748
2022-09-01	3.944	3.944	3.860	3.910	2.889	561,095
2022-08-31	3.978	3.980	3.930	3.958	2.925	405,014
2022-08-30	4.000	4.018	3.938	3.962	2.928	500,249
2022-08-29	4.000	4.000	3.934	3.990	2.948	431,510
2022-08-26	4.100	4.100	4.030	4.054	2.996	542,785
2022-08-25	4.100	4.100	4.056	4.076	3.012	354,604
2022-08-24	4.132	4.142	4.062	4.080	3.015	636,392
2022-08-23	4.104	4.150	4.104	4.122	3.046	335,031
2022-08-22	4.120	4.148	4.090	4.140	3.059	377,445
2022-08-19	4.100	4.146	4.080	4.146	3.064	491,515
2022-08-18	4.060	4.168	4.060	4.146	3.064	1,017,317
2022-08-17	4.114	4.114	4.046	4.084	3.018	418,317
2022-08-16	4.112	4.118	4.076	4.114	3.040	612,243
2022-08-15	4.120	4.130	4.026	4.076	3.012	471,842
2022-08-12	4.088	4.120	4.076	4.118	3.043	401,549
2022-08-11	4.126	4.148	4.084	4.088	3.021	528,015
2022-08-10	4.080	4.118	4.042	4.110	3.037	714,157
2022-08-09	4.010	4.086	4.010	4.046	2.990	714,386
2022-08-08	3.974	4.034	3.962	4.020	2.970	495,593
2022-08-05	3.974	3.978	3.932	3.970	2.934	435,567
2022-08-04	3.940	3.978	3.930	3.972	2.935	393,506
2022-08-03	3.930	3.956	3.902	3.938	2.910	380,105
2022-08-02	3.920	3.970	3.854	3.942	2.913	732,585
2022-08-01	4.018	4.018	3.924	3.924	2.900	714,324
2022-07-29	4.124	4.152	3.990	4.028	2.976	1,141,794

← NewerPage 18 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.