The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.300 | 3.358 | 3.290 | 3.346 | 3.236 | 586,613 |
| 2026-04-29 | 3.314 | 3.332 | 3.306 | 3.316 | 3.207 | 283,213 |
| 2026-04-28 | 3.280 | 3.330 | 3.272 | 3.312 | 3.203 | 429,612 |
| 2026-04-27 | 3.322 | 3.322 | 3.284 | 3.294 | 3.186 | 319,422 |
| 2026-04-24 | 3.354 | 3.366 | 3.290 | 3.296 | 3.188 | 634,651 |
| 2026-04-23 | 3.352 | 3.400 | 3.352 | 3.368 | 3.257 | 412,054 |
| 2026-04-22 | 3.372 | 3.390 | 3.350 | 3.372 | 3.261 | 333,928 |
| 2026-04-21 | 3.360 | 3.390 | 3.358 | 3.376 | 3.265 | 344,967 |
| 2026-04-20 | 3.378 | 3.380 | 3.356 | 3.376 | 3.265 | 334,072 |
| 2026-04-17 | 3.364 | 3.386 | 3.336 | 3.382 | 3.271 | 472,315 |
| 2026-04-16 | 3.366 | 3.384 | 3.340 | 3.340 | 3.230 | 193,822 |
| 2026-04-15 | 3.380 | 3.400 | 3.348 | 3.358 | 3.248 | 537,644 |
| 2026-04-14 | 3.374 | 3.396 | 3.350 | 3.370 | 3.259 | 655,289 |
| 2026-04-13 | 3.380 | 3.398 | 3.344 | 3.360 | 3.250 | 587,404 |
| 2026-04-10 | 3.424 | 3.440 | 3.398 | 3.398 | 3.286 | 703,254 |
| 2026-04-09 | 3.460 | 3.470 | 3.414 | 3.426 | 3.313 | 865,184 |
| 2026-04-08 | 3.502 | 3.528 | 3.402 | 3.456 | 3.342 | 1,417,255 |
| 2026-04-07 | 3.410 | 3.458 | 3.366 | 3.374 | 3.263 | 1,225,740 |
| 2026-04-02 | 3.380 | 3.412 | 3.368 | 3.374 | 3.263 | 539,614 |
| 2026-04-01 | 3.416 | 3.424 | 3.374 | 3.408 | 3.296 | 885,715 |
| 2026-03-31 | 3.370 | 3.424 | 3.364 | 3.364 | 3.253 | 2,694,068 |
| 2026-03-30 | 3.296 | 3.386 | 3.296 | 3.350 | 3.240 | 1,378,706 |
| 2026-03-27 | 3.286 | 3.326 | 3.278 | 3.296 | 3.188 | 497,001 |
| 2026-03-26 | 3.272 | 3.306 | 3.264 | 3.296 | 3.188 | 628,818 |
| 2026-03-25 | 3.204 | 3.304 | 3.200 | 3.274 | 3.166 | 909,483 |
| 2026-03-24 | 3.188 | 3.200 | 3.164 | 3.180 | 3.075 | 337,518 |
| 2026-03-23 | 3.140 | 3.216 | 3.080 | 3.168 | 3.064 | 1,189,889 |
| 2026-03-20 | 3.228 | 3.230 | 3.152 | 3.164 | 3.060 | 1,249,185 |
| 2026-03-19 | 3.250 | 3.260 | 3.220 | 3.222 | 3.116 | 1,002,065 |
| 2026-03-18 | 3.280 | 3.318 | 3.260 | 3.262 | 3.155 | 573,389 |
| 2026-03-17 | 3.284 | 3.294 | 3.264 | 3.282 | 3.174 | 581,122 |
| 2026-03-16 | 3.314 | 3.340 | 3.268 | 3.268 | 3.161 | 830,816 |
| 2026-03-13 | 3.358 | 3.358 | 3.290 | 3.316 | 3.207 | 933,397 |
| 2026-03-12 | 3.320 | 3.368 | 3.320 | 3.352 | 3.242 | 981,921 |
| 2026-03-11 | 3.320 | 3.330 | 3.290 | 3.328 | 3.219 | 662,651 |
| 2026-03-10 | 3.300 | 3.332 | 3.284 | 3.320 | 3.211 | 963,909 |
| 2026-03-09 | 3.270 | 3.306 | 3.226 | 3.252 | 3.145 | 892,329 |
| 2026-03-06 | 3.332 | 3.334 | 3.270 | 3.314 | 3.205 | 810,833 |
| 2026-03-05 | 3.288 | 3.338 | 3.252 | 3.322 | 3.213 | 1,040,173 |
| 2026-03-04 | 3.316 | 3.336 | 3.272 | 3.286 | 3.178 | 986,898 |
| 2026-03-03 | 3.334 | 3.344 | 3.286 | 3.320 | 3.211 | 2,220,596 |
| 2026-03-02 | 3.350 | 3.372 | 3.310 | 3.334 | 3.224 | 1,549,690 |
| 2026-02-27 | 3.452 | 3.460 | 3.424 | 3.436 | 3.323 | 1,385,801 |
| 2026-02-26 | 3.400 | 3.460 | 3.394 | 3.450 | 3.337 | 1,371,937 |
| 2026-02-25 | 3.410 | 3.426 | 3.386 | 3.410 | 3.298 | 702,238 |
| 2026-02-24 | 3.390 | 3.436 | 3.388 | 3.408 | 3.296 | 1,087,272 |
| 2026-02-23 | 3.348 | 3.388 | 3.318 | 3.388 | 3.277 | 1,297,627 |
| 2026-02-20 | 3.294 | 3.348 | 3.176 | 3.348 | 3.238 | 3,753,544 |
| 2026-02-19 | 3.404 | 3.420 | 3.360 | 3.376 | 3.265 | 1,397,196 |
| 2026-02-18 | 3.384 | 3.384 | 3.338 | 3.382 | 3.271 | 1,476,754 |
| 2026-02-17 | 3.380 | 3.416 | 3.350 | 3.380 | 3.269 | 917,612 |
| 2026-02-16 | 3.406 | 3.414 | 3.370 | 3.370 | 3.259 | 745,110 |
| 2026-02-13 | 3.400 | 3.412 | 3.360 | 3.388 | 3.277 | 1,059,431 |
| 2026-02-12 | 3.424 | 3.424 | 3.366 | 3.396 | 3.284 | 2,145,174 |
| 2026-02-11 | 3.360 | 3.428 | 3.360 | 3.426 | 3.313 | 2,038,636 |
| 2026-02-10 | 3.342 | 3.358 | 3.310 | 3.342 | 3.232 | 1,126,653 |
| 2026-02-09 | 3.284 | 3.330 | 3.258 | 3.330 | 3.221 | 1,831,607 |
| 2026-02-06 | 3.242 | 3.254 | 3.222 | 3.246 | 3.139 | 842,713 |
| 2026-02-05 | 3.284 | 3.290 | 3.232 | 3.256 | 3.149 | 938,503 |
| 2026-02-04 | 3.238 | 3.292 | 3.220 | 3.276 | 3.168 | 1,472,239 |
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.