The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.872 | 4.020 | 3.872 | 3.938 | 2.810 | 1,613,030 |
| 2022-05-04 | 3.930 | 3.964 | 3.904 | 3.908 | 2.789 | 581,270 |
| 2022-05-03 | 3.930 | 3.950 | 3.916 | 3.950 | 2.819 | 633,876 |
| 2022-05-02 | 3.906 | 3.950 | 3.790 | 3.928 | 2.803 | 749,932 |
| 2022-04-29 | 3.870 | 3.948 | 3.870 | 3.920 | 2.797 | 1,023,928 |
| 2022-04-28 | 3.872 | 3.912 | 3.844 | 3.862 | 2.756 | 891,312 |
| 2022-04-27 | 3.766 | 3.866 | 3.740 | 3.866 | 2.759 | 836,835 |
| 2022-04-26 | 3.878 | 3.894 | 3.758 | 3.766 | 2.687 | 675,714 |
| 2022-04-25 | 3.780 | 3.882 | 3.780 | 3.820 | 2.726 | 1,081,348 |
| 2022-04-22 | 3.690 | 3.886 | 3.678 | 3.818 | 2.724 | 1,767,366 |
| 2022-04-21 | 3.700 | 3.738 | 3.686 | 3.716 | 2.652 | 724,745 |
| 2022-04-20 | 3.634 | 3.696 | 3.632 | 3.686 | 2.630 | 753,693 |
| 2022-04-19 | 3.660 | 3.680 | 3.636 | 3.660 | 2.612 | 541,211 |
| 2022-04-14 | 3.638 | 3.676 | 3.622 | 3.658 | 2.610 | 730,704 |
| 2022-04-13 | 3.630 | 3.650 | 3.612 | 3.642 | 2.599 | 623,107 |
| 2022-04-12 | 3.590 | 3.630 | 3.562 | 3.630 | 2.590 | 698,860 |
| 2022-04-11 | 3.570 | 3.600 | 3.550 | 3.596 | 2.566 | 581,624 |
| 2022-04-08 | 3.520 | 3.610 | 3.520 | 3.560 | 2.540 | 850,806 |
| 2022-04-07 | 3.540 | 3.574 | 3.510 | 3.528 | 2.518 | 560,989 |
| 2022-04-06 | 3.500 | 3.546 | 3.488 | 3.516 | 2.509 | 916,352 |
| 2022-04-05 | 3.400 | 3.536 | 3.400 | 3.510 | 2.505 | 1,413,525 |
| 2022-04-04 | 3.444 | 3.446 | 3.392 | 3.412 | 2.435 | 446,482 |
| 2022-04-01 | 3.380 | 3.454 | 3.362 | 3.428 | 2.446 | 1,318,168 |
| 2022-03-31 | 3.418 | 3.418 | 3.378 | 3.380 | 2.412 | 570,430 |
| 2022-03-30 | 3.402 | 3.412 | 3.370 | 3.396 | 2.423 | 667,051 |
| 2022-03-29 | 3.410 | 3.446 | 3.392 | 3.406 | 2.430 | 564,084 |
| 2022-03-28 | 3.376 | 3.420 | 3.376 | 3.388 | 2.418 | 481,952 |
| 2022-03-25 | 3.362 | 3.390 | 3.340 | 3.376 | 2.409 | 636,146 |
| 2022-03-24 | 3.358 | 3.386 | 3.354 | 3.366 | 2.402 | 541,334 |
| 2022-03-23 | 3.364 | 3.410 | 3.340 | 3.358 | 2.396 | 574,072 |
| 2022-03-22 | 3.308 | 3.394 | 3.298 | 3.390 | 2.419 | 981,725 |
| 2022-03-21 | 3.260 | 3.318 | 3.260 | 3.286 | 2.345 | 476,384 |
| 2022-03-18 | 3.318 | 3.320 | 3.254 | 3.292 | 2.349 | 880,305 |
| 2022-03-17 | 3.320 | 3.348 | 3.286 | 3.296 | 2.352 | 792,057 |
| 2022-03-16 | 3.280 | 3.314 | 3.264 | 3.308 | 2.361 | 1,316,375 |
| 2022-03-15 | 3.250 | 3.276 | 3.220 | 3.244 | 2.315 | 605,650 |
| 2022-03-14 | 3.262 | 3.304 | 3.240 | 3.254 | 2.322 | 769,455 |
| 2022-03-11 | 3.136 | 3.242 | 3.136 | 3.208 | 2.289 | 1,361,265 |
| 2022-03-10 | 3.096 | 3.140 | 3.050 | 3.122 | 2.228 | 1,770,033 |
| 2022-03-09 | 3.000 | 3.092 | 2.994 | 3.092 | 2.206 | 1,860,166 |
| 2022-03-08 | 2.918 | 3.024 | 2.900 | 2.950 | 2.105 | 1,910,254 |
| 2022-03-07 | 2.950 | 3.026 | 2.804 | 2.974 | 2.122 | 2,152,681 |
| 2022-03-04 | 3.070 | 3.070 | 2.958 | 2.982 | 2.128 | 1,900,839 |
| 2022-03-03 | 3.150 | 3.174 | 3.086 | 3.088 | 2.204 | 1,076,456 |
| 2022-03-02 | 3.120 | 3.130 | 3.052 | 3.126 | 2.231 | 1,273,582 |
| 2022-03-01 | 3.190 | 3.214 | 3.124 | 3.124 | 2.229 | 1,354,850 |
| 2022-02-28 | 3.172 | 3.216 | 3.100 | 3.188 | 2.275 | 1,364,285 |
| 2022-02-25 | 3.268 | 3.270 | 3.212 | 3.250 | 2.319 | 2,235,163 |
| 2022-02-24 | 3.290 | 3.300 | 3.136 | 3.202 | 2.285 | 2,578,421 |
| 2022-02-23 | 3.410 | 3.458 | 3.370 | 3.378 | 2.411 | 768,324 |
| 2022-02-22 | 3.360 | 3.458 | 3.328 | 3.414 | 2.436 | 1,250,606 |
| 2022-02-21 | 3.530 | 3.530 | 3.408 | 3.456 | 2.466 | 701,690 |
| 2022-02-18 | 3.500 | 3.526 | 3.488 | 3.516 | 2.509 | 569,909 |
| 2022-02-17 | 3.520 | 3.526 | 3.490 | 3.510 | 2.505 | 706,451 |
| 2022-02-16 | 3.550 | 3.556 | 3.510 | 3.510 | 2.505 | 702,050 |
| 2022-02-15 | 3.428 | 3.548 | 3.402 | 3.528 | 2.518 | 1,529,311 |
| 2022-02-14 | 3.402 | 3.460 | 3.376 | 3.452 | 2.463 | 1,809,389 |
| 2022-02-11 | 3.520 | 3.520 | 3.456 | 3.504 | 2.500 | 940,823 |
| 2022-02-10 | 3.680 | 3.680 | 3.544 | 3.558 | 2.539 | 1,054,200 |
| 2022-02-09 | 3.510 | 3.688 | 3.510 | 3.624 | 2.586 | 3,607,282 |
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.