The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.202 | 3.238 | 3.198 | 3.226 | 3.120 | 631,623 |
| 2026-02-02 | 3.192 | 3.206 | 3.166 | 3.200 | 3.095 | 700,160 |
| 2026-01-30 | 3.204 | 3.212 | 3.186 | 3.194 | 3.089 | 834,951 |
| 2026-01-29 | 3.232 | 3.238 | 3.206 | 3.206 | 3.101 | 723,897 |
| 2026-01-28 | 3.224 | 3.236 | 3.206 | 3.230 | 3.124 | 436,878 |
| 2026-01-27 | 3.242 | 3.242 | 3.206 | 3.222 | 3.116 | 686,736 |
| 2026-01-26 | 3.210 | 3.260 | 3.210 | 3.240 | 3.133 | 938,856 |
| 2026-01-23 | 3.240 | 3.256 | 3.196 | 3.210 | 3.104 | 803,707 |
| 2026-01-22 | 3.210 | 3.270 | 3.210 | 3.248 | 3.141 | 1,242,758 |
| 2026-01-21 | 3.170 | 3.174 | 3.116 | 3.166 | 3.062 | 937,324 |
| 2026-01-20 | 3.250 | 3.250 | 3.166 | 3.170 | 3.066 | 1,055,779 |
| 2026-01-19 | 3.262 | 3.262 | 3.234 | 3.240 | 3.133 | 912,996 |
| 2026-01-16 | 3.300 | 3.300 | 3.262 | 3.272 | 3.164 | 573,589 |
| 2026-01-15 | 3.312 | 3.314 | 3.260 | 3.290 | 3.182 | 862,608 |
| 2026-01-14 | 3.314 | 3.336 | 3.260 | 3.314 | 3.205 | 839,363 |
| 2026-01-13 | 3.270 | 3.314 | 3.256 | 3.314 | 3.205 | 1,429,071 |
| 2026-01-12 | 3.276 | 3.276 | 3.240 | 3.266 | 3.159 | 751,895 |
| 2026-01-09 | 3.244 | 3.268 | 3.210 | 3.260 | 3.153 | 1,147,050 |
| 2026-01-08 | 3.234 | 3.242 | 3.174 | 3.236 | 3.130 | 1,639,744 |
| 2026-01-07 | 3.280 | 3.300 | 3.218 | 3.228 | 3.122 | 1,542,303 |
| 2026-01-06 | 3.250 | 3.276 | 3.238 | 3.272 | 3.164 | 1,483,829 |
| 2026-01-05 | 3.216 | 3.250 | 3.182 | 3.250 | 3.143 | 1,358,943 |
| 2026-01-02 | 3.148 | 3.208 | 3.148 | 3.208 | 3.103 | 1,835,126 |
| 2025-12-31 | 3.144 | 3.144 | 3.124 | 3.140 | 3.037 | 485,513 |
| 2025-12-30 | 3.156 | 3.172 | 3.136 | 3.138 | 3.035 | 1,216,215 |
| 2025-12-29 | 3.092 | 3.154 | 3.092 | 3.146 | 3.043 | 2,455,045 |
| 2025-12-24 | 3.060 | 3.092 | 3.060 | 3.086 | 2.985 | 623,798 |
| 2025-12-23 | 3.078 | 3.082 | 3.058 | 3.060 | 2.959 | 522,020 |
| 2025-12-22 | 3.104 | 3.104 | 3.054 | 3.072 | 2.971 | 1,040,093 |
| 2025-12-19 | 3.040 | 3.124 | 3.032 | 3.090 | 2.988 | 2,533,374 |
| 2025-12-18 | 3.028 | 3.038 | 3.002 | 3.038 | 2.938 | 821,346 |
| 2025-12-17 | 3.030 | 3.032 | 3.010 | 3.028 | 2.928 | 585,541 |
| 2025-12-16 | 3.044 | 3.062 | 3.022 | 3.028 | 2.928 | 1,070,880 |
| 2025-12-15 | 3.058 | 3.060 | 3.040 | 3.044 | 2.944 | 571,514 |
| 2025-12-12 | 3.034 | 3.054 | 3.026 | 3.044 | 2.944 | 580,481 |
| 2025-12-11 | 3.034 | 3.044 | 3.010 | 3.022 | 2.923 | 892,741 |
| 2025-12-10 | 3.034 | 3.034 | 2.986 | 3.010 | 2.911 | 613,593 |
| 2025-12-09 | 3.058 | 3.074 | 3.026 | 3.036 | 2.936 | 739,402 |
| 2025-12-08 | 3.086 | 3.088 | 3.040 | 3.050 | 2.950 | 754,240 |
| 2025-12-05 | 3.090 | 3.092 | 3.042 | 3.078 | 2.977 | 982,352 |
| 2025-12-04 | 3.040 | 3.098 | 3.036 | 3.086 | 2.985 | 1,552,844 |
| 2025-12-03 | 3.030 | 3.052 | 3.024 | 3.038 | 2.938 | 650,701 |
| 2025-12-02 | 3.036 | 3.052 | 3.018 | 3.020 | 2.921 | 670,423 |
| 2025-12-01 | 3.048 | 3.054 | 3.020 | 3.024 | 2.925 | 645,567 |
| 2025-11-28 | 3.060 | 3.066 | 3.020 | 3.040 | 2.940 | 678,783 |
| 2025-11-27 | 3.070 | 3.086 | 3.036 | 3.052 | 2.952 | 746,036 |
| 2025-11-26 | 2.992 | 3.070 | 2.990 | 3.066 | 2.965 | 1,538,773 |
| 2025-11-25 | 2.920 | 2.990 | 2.902 | 2.988 | 2.890 | 1,140,242 |
| 2025-11-24 | 2.944 | 2.944 | 2.892 | 2.920 | 2.824 | 1,257,175 |
| 2025-11-21 | 2.920 | 2.934 | 2.888 | 2.934 | 2.838 | 1,488,093 |
| 2025-11-20 | 2.988 | 2.988 | 2.924 | 2.930 | 2.834 | 1,605,715 |
| 2025-11-19 | 2.980 | 2.992 | 2.966 | 2.976 | 2.878 | 704,511 |
| 2025-11-18 | 3.002 | 3.002 | 2.964 | 2.970 | 2.872 | 1,052,046 |
| 2025-11-17 | 3.030 | 3.046 | 3.000 | 3.004 | 2.905 | 864,859 |
| 2025-11-14 | 3.070 | 3.070 | 3.006 | 3.030 | 2.930 | 1,050,634 |
| 2025-11-13 | 3.060 | 3.078 | 3.050 | 3.062 | 2.961 | 1,259,143 |
| 2025-11-12 | 3.070 | 3.070 | 3.026 | 3.056 | 2.956 | 417,740 |
| 2025-11-11 | 3.050 | 3.050 | 3.022 | 3.046 | 2.946 | 560,243 |
| 2025-11-10 | 3.044 | 3.070 | 3.038 | 3.038 | 2.938 | 1,081,285 |
| 2025-11-07 | 3.060 | 3.064 | 3.002 | 3.034 | 2.934 | 895,118 |
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.