The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 3.348 | 3.368 | 3.312 | 3.360 | 2.347 | 665,503 |
| 2021-11-16 | 3.340 | 3.342 | 3.300 | 3.328 | 2.325 | 320,990 |
| 2021-11-15 | 3.324 | 3.350 | 3.302 | 3.348 | 2.339 | 495,676 |
| 2021-11-12 | 3.330 | 3.338 | 3.300 | 3.338 | 2.332 | 240,948 |
| 2021-11-11 | 3.290 | 3.322 | 3.270 | 3.322 | 2.321 | 353,938 |
| 2021-11-10 | 3.344 | 3.344 | 3.270 | 3.300 | 2.305 | 478,063 |
| 2021-11-09 | 3.380 | 3.380 | 3.322 | 3.330 | 2.326 | 487,807 |
| 2021-11-08 | 3.350 | 3.378 | 3.340 | 3.374 | 2.357 | 513,618 |
| 2021-11-05 | 3.360 | 3.372 | 3.332 | 3.356 | 2.344 | 855,322 |
| 2021-11-04 | 3.414 | 3.416 | 3.354 | 3.360 | 2.347 | 1,836,706 |
| 2021-11-03 | 3.400 | 3.400 | 3.350 | 3.380 | 2.361 | 876,012 |
| 2021-11-02 | 3.388 | 3.426 | 3.372 | 3.400 | 2.375 | 1,242,626 |
| 2021-11-01 | 3.400 | 3.420 | 3.332 | 3.388 | 2.367 | 1,269,856 |
| 2021-10-29 | 3.238 | 3.432 | 3.230 | 3.380 | 2.361 | 4,958,485 |
| 2021-10-28 | 3.160 | 3.210 | 3.132 | 3.208 | 2.241 | 944,434 |
| 2021-10-27 | 3.204 | 3.226 | 3.150 | 3.162 | 2.209 | 889,566 |
| 2021-10-26 | 3.200 | 3.268 | 3.186 | 3.222 | 2.251 | 1,201,597 |
| 2021-10-25 | 3.200 | 3.256 | 3.170 | 3.188 | 2.227 | 1,046,095 |
| 2021-10-22 | 3.130 | 3.198 | 3.124 | 3.180 | 2.221 | 634,972 |
| 2021-10-21 | 3.132 | 3.216 | 3.100 | 3.134 | 2.189 | 1,535,010 |
| 2021-10-20 | 3.090 | 3.144 | 3.076 | 3.142 | 2.195 | 1,380,956 |
| 2021-10-19 | 3.050 | 3.102 | 3.050 | 3.090 | 2.159 | 454,140 |
| 2021-10-18 | 3.072 | 3.100 | 3.044 | 3.062 | 2.139 | 564,216 |
| 2021-10-15 | 3.038 | 3.096 | 3.030 | 3.076 | 2.149 | 1,062,983 |
| 2021-10-14 | 3.000 | 3.036 | 3.000 | 3.034 | 2.119 | 590,823 |
← NewerPage 22 of 22 · 1,285 trading days
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.