The Navigator Company SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	3.460	3.460	3.384	3.438	2.453	1,023,297
2022-02-07	3.422	3.478	3.418	3.430	2.448	1,138,053
2022-02-04	3.326	3.404	3.324	3.390	2.419	1,307,430
2022-02-03	3.360	3.370	3.300	3.302	2.356	626,822
2022-02-02	3.354	3.380	3.350	3.350	2.391	573,705
2022-02-01	3.348	3.360	3.328	3.348	2.389	464,639
2022-01-31	3.320	3.346	3.292	3.342	2.385	741,308
2022-01-28	3.292	3.324	3.256	3.278	2.339	521,966
2022-01-27	3.224	3.314	3.220	3.302	2.356	831,324
2022-01-26	3.230	3.288	3.230	3.276	2.338	721,800
2022-01-25	3.212	3.254	3.198	3.220	2.298	667,355
2022-01-24	3.280	3.288	3.190	3.196	2.281	1,011,474
2022-01-21	3.338	3.340	3.286	3.294	2.351	665,975
2022-01-20	3.344	3.376	3.326	3.376	2.409	459,231
2022-01-19	3.296	3.378	3.274	3.358	2.396	642,810
2022-01-18	3.340	3.340	3.274	3.296	2.352	454,261
2022-01-17	3.332	3.348	3.316	3.316	2.366	353,816
2022-01-14	3.386	3.386	3.342	3.346	2.388	542,086
2022-01-13	3.400	3.402	3.360	3.386	2.416	791,774
2022-01-12	3.388	3.426	3.370	3.400	2.426	642,563
2022-01-11	3.350	3.384	3.350	3.368	2.403	417,106
2022-01-10	3.400	3.400	3.344	3.348	2.389	488,911
2022-01-07	3.398	3.400	3.370	3.386	2.416	547,638
2022-01-06	3.360	3.420	3.336	3.384	2.415	567,000
2022-01-05	3.400	3.424	3.368	3.390	2.419	850,819
2022-01-04	3.386	3.418	3.382	3.398	2.425	695,676
2022-01-03	3.350	3.396	3.350	3.366	2.402	593,410
2021-12-31	3.390	3.390	3.350	3.350	2.391	177,536
2021-12-30	3.370	3.380	3.348	3.368	2.403	419,032
2021-12-29	3.342	3.384	3.342	3.360	2.398	863,416
2021-12-28	3.332	3.390	3.328	3.348	2.389	643,007
2021-12-27	3.284	3.346	3.284	3.342	2.385	588,876
2021-12-24	3.310	3.322	3.268	3.294	2.351	274,806
2021-12-23	3.290	3.338	3.288	3.338	2.332	1,047,004
2021-12-22	3.268	3.306	3.268	3.296	2.302	488,482
2021-12-21	3.256	3.284	3.246	3.282	2.293	773,703
2021-12-20	3.248	3.248	3.176	3.214	2.245	1,010,309
2021-12-17	3.266	3.280	3.244	3.260	2.277	811,291
2021-12-16	3.288	3.288	3.254	3.264	2.280	442,512
2021-12-15	3.290	3.290	3.246	3.256	2.275	415,150
2021-12-14	3.274	3.320	3.258	3.270	2.284	865,175
2021-12-13	3.258	3.264	3.238	3.258	2.276	767,319
2021-12-10	3.222	3.272	3.202	3.246	2.268	547,053
2021-12-09	3.270	3.270	3.230	3.230	2.256	642,751
2021-12-08	3.238	3.282	3.238	3.266	2.282	881,485
2021-12-07	3.200	3.254	3.200	3.232	2.258	704,618
2021-12-06	3.140	3.192	3.136	3.184	2.224	376,362
2021-12-03	3.138	3.170	3.128	3.134	2.189	573,090
2021-12-02	3.120	3.150	3.084	3.122	2.181	616,946
2021-12-01	3.120	3.148	3.106	3.140	2.193	797,471
2021-11-30	3.098	3.136	3.098	3.106	2.170	786,770
2021-11-29	3.108	3.168	3.108	3.126	2.184	705,883
2021-11-26	3.186	3.186	3.088	3.108	2.171	945,797
2021-11-25	3.222	3.230	3.192	3.226	2.254	319,385
2021-11-24	3.242	3.244	3.194	3.198	2.234	653,132
2021-11-23	3.272	3.272	3.204	3.228	2.255	634,479
2021-11-22	3.278	3.282	3.222	3.276	2.288	445,460
2021-11-19	3.280	3.298	3.192	3.250	2.270	938,389
2021-11-18	3.340	3.358	3.270	3.284	2.294	564,250
2021-11-17	3.348	3.368	3.312	3.360	2.347	665,503

← NewerPage 21 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.