The Navigator Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	4.144	4.186	4.082	4.110	3.037	1,286,767
2022-07-27	4.002	4.140	4.002	4.140	3.059	1,979,294
2022-07-26	4.054	4.072	3.994	4.000	2.956	1,204,429
2022-07-25	4.014	4.072	3.982	4.050	2.993	978,582
2022-07-22	4.120	4.200	3.982	4.034	2.981	2,133,975
2022-07-21	3.990	4.098	3.988	4.060	3.000	1,363,278
2022-07-20	3.972	4.020	3.954	4.014	2.966	850,238
2022-07-19	3.950	3.982	3.944	3.972	2.935	905,463
2022-07-18	3.866	3.978	3.866	3.970	2.934	759,987
2022-07-15	3.800	3.920	3.796	3.904	2.885	775,140
2022-07-14	3.800	3.834	3.778	3.800	2.808	869,161
2022-07-13	3.800	3.836	3.774	3.820	2.823	788,556
2022-07-12	3.820	3.834	3.770	3.820	2.823	591,597
2022-07-11	3.750	3.814	3.738	3.802	2.809	487,023
2022-07-08	3.768	3.802	3.754	3.794	2.803	457,538
2022-07-07	3.730	3.800	3.708	3.790	2.801	366,313
2022-07-06	3.660	3.708	3.650	3.674	2.715	601,641
2022-07-05	3.826	3.846	3.626	3.626	2.679	1,062,549
2022-07-04	3.770	3.864	3.770	3.840	2.837	661,311
2022-07-01	3.830	3.832	3.766	3.778	2.792	970,104
2022-06-30	3.864	3.912	3.826	3.836	2.835	870,703
2022-06-29	3.856	3.930	3.846	3.912	2.891	809,396
2022-06-28	3.876	3.942	3.876	3.898	2.880	829,675
2022-06-27	3.820	3.918	3.820	3.872	2.861	552,412
2022-06-24	3.810	3.840	3.778	3.830	2.830	566,946
2022-06-23	3.770	3.806	3.722	3.760	2.778	640,869
2022-06-22	3.864	3.870	3.780	3.784	2.796	779,247
2022-06-21	3.892	3.918	3.870	3.888	2.873	598,681
2022-06-20	3.850	3.908	3.826	3.898	2.880	606,749
2022-06-17	3.880	3.900	3.800	3.866	2.857	1,401,112
2022-06-16	3.868	3.888	3.828	3.868	2.858	910,757
2022-06-15	3.910	3.938	3.864	3.880	2.867	1,347,751
2022-06-14	3.760	3.894	3.758	3.860	2.852	1,980,244
2022-06-13	3.814	3.842	3.760	3.778	2.792	1,406,288
2022-06-10	3.980	3.982	3.830	3.862	2.854	1,534,002
2022-06-09	4.100	4.106	3.980	3.994	2.951	1,630,797
2022-06-08	4.110	4.134	4.082	4.106	3.034	842,776
2022-06-07	4.020	4.108	4.020	4.108	3.036	1,468,682
2022-06-06	4.020	4.084	4.020	4.032	2.979	736,681
2022-06-03	4.000	4.048	3.970	4.046	2.990	1,137,678
2022-06-02	4.122	4.164	4.080	4.100	2.926	2,115,179
2022-06-01	4.170	4.170	4.124	4.142	2.956	1,211,958
2022-05-31	4.190	4.190	4.130	4.162	2.970	1,176,243
2022-05-30	4.122	4.190	4.120	4.176	2.980	1,533,631
2022-05-27	4.120	4.130	4.086	4.100	2.926	761,529
2022-05-26	4.070	4.144	4.070	4.118	2.939	1,556,988
2022-05-25	4.158	4.158	4.004	4.064	2.900	2,386,936
2022-05-24	4.170	4.240	4.070	4.150	2.961	2,315,694
2022-05-23	4.084	4.170	4.084	4.158	2.967	900,056
2022-05-20	4.082	4.144	4.056	4.072	2.906	838,834
2022-05-19	4.038	4.062	4.006	4.044	2.886	701,463
2022-05-18	4.120	4.128	4.060	4.060	2.897	553,559
2022-05-17	4.020	4.112	4.008	4.094	2.921	1,225,081
2022-05-16	3.930	4.012	3.904	3.994	2.850	820,641
2022-05-13	3.884	3.910	3.866	3.904	2.786	286,595
2022-05-12	3.922	3.926	3.840	3.850	2.747	789,145
2022-05-11	3.930	3.938	3.852	3.916	2.794	648,609
2022-05-10	3.936	3.954	3.856	3.880	2.769	909,109
2022-05-09	3.950	3.996	3.930	3.936	2.809	610,559
2022-05-06	3.980	4.002	3.914	3.982	2.842	924,411

← NewerPage 19 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.