The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.038 | 3.058 | 3.026 | 3.054 | 2.954 | 719,140 |
| 2025-11-05 | 3.012 | 3.044 | 3.010 | 3.040 | 2.940 | 1,206,886 |
| 2025-11-04 | 3.002 | 3.012 | 2.978 | 3.012 | 2.913 | 1,466,065 |
| 2025-11-03 | 3.010 | 3.020 | 3.000 | 3.018 | 2.919 | 509,957 |
| 2025-10-31 | 3.008 | 3.024 | 2.998 | 3.004 | 2.905 | 987,120 |
| 2025-10-30 | 3.024 | 3.034 | 3.000 | 3.000 | 2.901 | 1,385,772 |
| 2025-10-29 | 3.020 | 3.046 | 3.000 | 3.030 | 2.930 | 1,247,295 |
| 2025-10-28 | 2.980 | 3.022 | 2.956 | 3.020 | 2.921 | 2,630,563 |
| 2025-10-27 | 3.066 | 3.080 | 2.990 | 2.990 | 2.892 | 4,121,774 |
| 2025-10-24 | 3.072 | 3.080 | 3.038 | 3.072 | 2.971 | 1,942,600 |
| 2025-10-23 | 3.068 | 3.138 | 3.062 | 3.076 | 2.975 | 1,740,934 |
| 2025-10-22 | 3.080 | 3.118 | 3.080 | 3.108 | 3.006 | 945,565 |
| 2025-10-21 | 3.110 | 3.110 | 3.074 | 3.074 | 2.973 | 1,301,171 |
| 2025-10-20 | 3.090 | 3.120 | 3.084 | 3.106 | 3.004 | 783,007 |
| 2025-10-17 | 3.084 | 3.100 | 3.064 | 3.094 | 2.992 | 1,008,473 |
| 2025-10-16 | 3.110 | 3.110 | 3.072 | 3.090 | 2.988 | 1,637,931 |
| 2025-10-15 | 3.108 | 3.118 | 3.096 | 3.106 | 3.004 | 996,336 |
| 2025-10-14 | 3.112 | 3.138 | 3.090 | 3.090 | 2.988 | 1,235,092 |
| 2025-10-13 | 3.120 | 3.138 | 3.114 | 3.116 | 3.014 | 756,311 |
| 2025-10-10 | 3.174 | 3.190 | 3.122 | 3.122 | 3.019 | 1,423,501 |
| 2025-10-09 | 3.154 | 3.208 | 3.146 | 3.164 | 3.060 | 1,804,180 |
| 2025-10-08 | 3.106 | 3.160 | 3.094 | 3.140 | 3.037 | 2,058,692 |
| 2025-10-07 | 3.150 | 3.152 | 3.104 | 3.104 | 3.002 | 2,032,031 |
| 2025-10-06 | 3.190 | 3.190 | 3.150 | 3.150 | 3.046 | 2,061,191 |
| 2025-10-03 | 3.214 | 3.230 | 3.184 | 3.194 | 3.089 | 1,652,602 |
| 2025-10-02 | 3.290 | 3.292 | 3.180 | 3.210 | 3.104 | 3,553,680 |
| 2025-10-01 | 3.278 | 3.306 | 3.272 | 3.290 | 3.182 | 630,982 |
| 2025-09-30 | 3.290 | 3.304 | 3.250 | 3.272 | 3.164 | 603,322 |
| 2025-09-29 | 3.270 | 3.302 | 3.266 | 3.298 | 3.190 | 810,362 |
| 2025-09-26 | 3.258 | 3.276 | 3.248 | 3.262 | 3.155 | 645,932 |
| 2025-09-25 | 3.238 | 3.288 | 3.236 | 3.260 | 3.153 | 759,546 |
| 2025-09-24 | 3.238 | 3.258 | 3.232 | 3.252 | 3.145 | 661,510 |
| 2025-09-23 | 3.220 | 3.248 | 3.220 | 3.248 | 3.141 | 588,242 |
| 2025-09-22 | 3.206 | 3.228 | 3.198 | 3.218 | 3.112 | 741,409 |
| 2025-09-19 | 3.222 | 3.242 | 3.200 | 3.214 | 3.108 | 1,179,930 |
| 2025-09-18 | 3.272 | 3.272 | 3.230 | 3.232 | 3.126 | 1,088,743 |
| 2025-09-17 | 3.296 | 3.296 | 3.270 | 3.280 | 3.172 | 514,165 |
| 2025-09-16 | 3.262 | 3.294 | 3.246 | 3.282 | 3.174 | 861,297 |
| 2025-09-15 | 3.262 | 3.276 | 3.248 | 3.260 | 3.153 | 881,392 |
| 2025-09-12 | 3.262 | 3.270 | 3.252 | 3.262 | 3.155 | 744,910 |
| 2025-09-11 | 3.262 | 3.300 | 3.262 | 3.270 | 3.163 | 665,387 |
| 2025-09-10 | 3.286 | 3.286 | 3.254 | 3.262 | 3.155 | 721,898 |
| 2025-09-09 | 3.330 | 3.342 | 3.288 | 3.296 | 3.188 | 583,858 |
| 2025-09-08 | 3.302 | 3.312 | 3.282 | 3.302 | 3.193 | 660,583 |
| 2025-09-05 | 3.312 | 3.314 | 3.286 | 3.290 | 3.182 | 657,422 |
| 2025-09-04 | 3.280 | 3.334 | 3.264 | 3.310 | 3.201 | 655,358 |
| 2025-09-03 | 3.290 | 3.290 | 3.260 | 3.270 | 3.163 | 419,430 |
| 2025-09-02 | 3.310 | 3.312 | 3.260 | 3.272 | 3.164 | 631,670 |
| 2025-09-01 | 3.316 | 3.326 | 3.298 | 3.314 | 3.205 | 414,494 |
| 2025-08-29 | 3.350 | 3.350 | 3.308 | 3.316 | 3.207 | 444,076 |
| 2025-08-28 | 3.354 | 3.356 | 3.316 | 3.326 | 3.217 | 515,960 |
| 2025-08-27 | 3.368 | 3.380 | 3.322 | 3.324 | 3.215 | 531,167 |
| 2025-08-26 | 3.382 | 3.390 | 3.368 | 3.368 | 3.257 | 758,997 |
| 2025-08-25 | 3.400 | 3.420 | 3.386 | 3.390 | 3.279 | 710,332 |
| 2025-08-22 | 3.330 | 3.410 | 3.330 | 3.410 | 3.298 | 1,882,278 |
| 2025-08-21 | 3.330 | 3.338 | 3.302 | 3.336 | 3.226 | 599,375 |
| 2025-08-20 | 3.296 | 3.330 | 3.296 | 3.324 | 3.215 | 579,069 |
| 2025-08-19 | 3.276 | 3.316 | 3.276 | 3.308 | 3.199 | 466,857 |
| 2025-08-18 | 3.300 | 3.300 | 3.270 | 3.278 | 3.170 | 394,661 |
| 2025-08-15 | 3.266 | 3.310 | 3.266 | 3.290 | 3.182 | 533,711 |
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.