The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.134 | 3.188 | 3.110 | 3.128 | 3.128 | 1,982,324 |
| 2026-07-23 | 3.220 | 3.220 | 3.132 | 3.134 | 3.134 | 2,258,148 |
| 2026-07-22 | 3.190 | 3.260 | 3.186 | 3.210 | 3.210 | 1,010,287 |
| 2026-07-21 | 3.180 | 3.184 | 3.152 | 3.184 | 3.184 | 567,040 |
| 2026-07-20 | 3.182 | 3.192 | 3.140 | 3.164 | 3.164 | 630,023 |
| 2026-07-17 | 3.150 | 3.208 | 3.150 | 3.186 | 3.186 | 1,379,385 |
| 2026-07-16 | 3.126 | 3.154 | 3.114 | 3.144 | 3.144 | 510,361 |
| 2026-07-15 | 3.116 | 3.152 | 3.104 | 3.118 | 3.118 | 827,503 |
| 2026-07-14 | 3.150 | 3.150 | 3.106 | 3.116 | 3.116 | 1,251,082 |
| 2026-07-13 | 3.272 | 3.272 | 3.116 | 3.150 | 3.150 | 2,558,744 |
| 2026-07-10 | 3.298 | 3.334 | 3.260 | 3.272 | 3.272 | 547,112 |
| 2026-07-09 | 3.300 | 3.306 | 3.270 | 3.302 | 3.302 | 638,971 |
| 2026-07-08 | 3.304 | 3.338 | 3.282 | 3.282 | 3.282 | 818,871 |
| 2026-07-07 | 3.250 | 3.344 | 3.250 | 3.306 | 3.306 | 1,108,576 |
| 2026-07-06 | 3.310 | 3.318 | 3.242 | 3.242 | 3.242 | 568,135 |
| 2026-07-03 | 3.256 | 3.308 | 3.254 | 3.308 | 3.308 | 846,954 |
| 2026-07-02 | 3.210 | 3.260 | 3.194 | 3.254 | 3.254 | 799,205 |
| 2026-07-01 | 3.240 | 3.240 | 3.180 | 3.198 | 3.198 | 1,246,800 |
| 2026-06-30 | 3.268 | 3.268 | 3.212 | 3.226 | 3.226 | 1,913,538 |
| 2026-06-29 | 3.310 | 3.314 | 3.246 | 3.260 | 3.260 | 2,114,673 |
| 2026-06-26 | 3.420 | 3.444 | 3.406 | 3.420 | 3.308 | 1,082,816 |
| 2026-06-25 | 3.420 | 3.452 | 3.406 | 3.422 | 3.310 | 1,201,512 |
| 2026-06-24 | 3.410 | 3.438 | 3.394 | 3.400 | 3.288 | 621,763 |
| 2026-06-23 | 3.444 | 3.444 | 3.396 | 3.416 | 3.304 | 1,209,969 |
| 2026-06-22 | 3.476 | 3.476 | 3.420 | 3.446 | 3.333 | 1,023,675 |
| 2026-06-19 | 3.450 | 3.494 | 3.450 | 3.478 | 3.364 | 489,682 |
| 2026-06-18 | 3.498 | 3.498 | 3.398 | 3.476 | 3.362 | 960,274 |
| 2026-06-17 | 3.520 | 3.522 | 3.436 | 3.492 | 3.377 | 1,656,059 |
| 2026-06-16 | 3.540 | 3.548 | 3.512 | 3.516 | 3.400 | 591,219 |
| 2026-06-15 | 3.580 | 3.590 | 3.516 | 3.534 | 3.418 | 1,317,170 |
| 2026-06-12 | 3.530 | 3.558 | 3.510 | 3.554 | 3.437 | 1,164,015 |
| 2026-06-11 | 3.492 | 3.528 | 3.492 | 3.500 | 3.385 | 1,112,473 |
| 2026-06-10 | 3.474 | 3.530 | 3.474 | 3.500 | 3.385 | 1,399,515 |
| 2026-06-09 | 3.420 | 3.516 | 3.412 | 3.466 | 3.352 | 1,650,337 |
| 2026-06-08 | 3.356 | 3.434 | 3.356 | 3.428 | 3.315 | 661,760 |
| 2026-06-05 | 3.380 | 3.420 | 3.376 | 3.392 | 3.280 | 463,028 |
| 2026-06-04 | 3.404 | 3.420 | 3.372 | 3.382 | 3.271 | 283,230 |
| 2026-06-03 | 3.362 | 3.406 | 3.362 | 3.392 | 3.280 | 339,343 |
| 2026-06-02 | 3.386 | 3.394 | 3.340 | 3.380 | 3.269 | 727,941 |
| 2026-06-01 | 3.410 | 3.432 | 3.374 | 3.376 | 3.265 | 470,914 |
| 2026-05-29 | 3.444 | 3.452 | 3.402 | 3.402 | 3.290 | 483,841 |
| 2026-05-28 | 3.430 | 3.450 | 3.420 | 3.424 | 3.311 | 660,146 |
| 2026-05-27 | 3.400 | 3.456 | 3.400 | 3.432 | 3.319 | 977,231 |
| 2026-05-26 | 3.396 | 3.406 | 3.372 | 3.392 | 3.280 | 429,492 |
| 2026-05-25 | 3.412 | 3.442 | 3.402 | 3.402 | 3.290 | 475,803 |
| 2026-05-22 | 3.400 | 3.448 | 3.390 | 3.392 | 3.280 | 850,814 |
| 2026-05-21 | 3.388 | 3.430 | 3.388 | 3.400 | 3.288 | 441,209 |
| 2026-05-20 | 3.400 | 3.416 | 3.372 | 3.392 | 3.280 | 388,204 |
| 2026-05-19 | 3.416 | 3.438 | 3.392 | 3.400 | 3.288 | 569,276 |
| 2026-05-18 | 3.348 | 3.404 | 3.322 | 3.384 | 3.273 | 604,846 |
| 2026-05-15 | 3.424 | 3.452 | 3.352 | 3.352 | 3.242 | 671,509 |
| 2026-05-14 | 3.338 | 3.416 | 3.336 | 3.416 | 3.304 | 1,351,261 |
| 2026-05-13 | 3.326 | 3.330 | 3.290 | 3.322 | 3.213 | 435,482 |
| 2026-05-12 | 3.330 | 3.356 | 3.306 | 3.320 | 3.211 | 639,416 |
| 2026-05-11 | 3.270 | 3.370 | 3.264 | 3.334 | 3.224 | 779,733 |
| 2026-05-08 | 3.220 | 3.290 | 3.124 | 3.270 | 3.163 | 2,088,334 |
| 2026-05-07 | 3.400 | 3.406 | 3.302 | 3.302 | 3.193 | 1,833,091 |
| 2026-05-06 | 3.376 | 3.394 | 3.358 | 3.374 | 3.263 | 570,545 |
| 2026-05-05 | 3.336 | 3.388 | 3.330 | 3.360 | 3.250 | 746,268 |
| 2026-05-04 | 3.350 | 3.376 | 3.322 | 3.322 | 3.213 | 804,380 |
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.