The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.280 | 3.292 | 3.262 | 3.268 | 3.161 | 279,384 |
| 2025-08-13 | 3.270 | 3.290 | 3.260 | 3.286 | 3.178 | 500,890 |
| 2025-08-12 | 3.312 | 3.312 | 3.256 | 3.258 | 3.151 | 720,290 |
| 2025-08-11 | 3.338 | 3.344 | 3.282 | 3.288 | 3.180 | 735,817 |
| 2025-08-08 | 3.256 | 3.354 | 3.256 | 3.336 | 3.226 | 2,391,274 |
| 2025-08-07 | 3.160 | 3.256 | 3.160 | 3.256 | 3.149 | 1,195,647 |
| 2025-08-06 | 3.142 | 3.180 | 3.124 | 3.172 | 3.068 | 1,321,094 |
| 2025-08-05 | 3.132 | 3.148 | 3.122 | 3.140 | 3.037 | 631,825 |
| 2025-08-04 | 3.100 | 3.150 | 3.100 | 3.128 | 3.025 | 839,272 |
| 2025-08-01 | 3.088 | 3.106 | 3.088 | 3.098 | 2.996 | 896,638 |
| 2025-07-31 | 3.102 | 3.126 | 3.096 | 3.100 | 2.998 | 1,322,439 |
| 2025-07-30 | 3.138 | 3.138 | 3.106 | 3.106 | 3.004 | 841,305 |
| 2025-07-29 | 3.110 | 3.134 | 3.104 | 3.126 | 3.023 | 795,198 |
| 2025-07-28 | 3.126 | 3.130 | 3.088 | 3.108 | 3.006 | 2,024,535 |
| 2025-07-25 | 3.126 | 3.136 | 3.012 | 3.090 | 2.988 | 6,244,285 |
| 2025-07-24 | 3.238 | 3.276 | 3.236 | 3.258 | 3.151 | 555,234 |
| 2025-07-23 | 3.222 | 3.250 | 3.214 | 3.242 | 3.135 | 635,926 |
| 2025-07-22 | 3.218 | 3.228 | 3.194 | 3.204 | 3.099 | 951,436 |
| 2025-07-21 | 3.208 | 3.240 | 3.208 | 3.218 | 3.112 | 543,779 |
| 2025-07-18 | 3.284 | 3.284 | 3.216 | 3.216 | 3.110 | 1,623,257 |
| 2025-07-17 | 3.274 | 3.292 | 3.268 | 3.272 | 3.164 | 500,182 |
| 2025-07-16 | 3.270 | 3.294 | 3.268 | 3.272 | 3.164 | 449,628 |
| 2025-07-15 | 3.270 | 3.306 | 3.268 | 3.270 | 3.163 | 644,015 |
| 2025-07-14 | 3.270 | 3.294 | 3.264 | 3.274 | 3.166 | 637,935 |
| 2025-07-11 | 3.280 | 3.356 | 3.266 | 3.296 | 3.188 | 1,154,971 |
| 2025-07-10 | 3.270 | 3.294 | 3.270 | 3.276 | 3.168 | 510,290 |
| 2025-07-09 | 3.270 | 3.286 | 3.256 | 3.266 | 3.159 | 711,603 |
| 2025-07-08 | 3.254 | 3.276 | 3.252 | 3.266 | 3.159 | 442,871 |
| 2025-07-07 | 3.270 | 3.276 | 3.254 | 3.254 | 3.147 | 537,331 |
| 2025-07-04 | 3.326 | 3.326 | 3.264 | 3.276 | 3.168 | 489,491 |
| 2025-07-03 | 3.302 | 3.338 | 3.302 | 3.306 | 3.197 | 705,039 |
| 2025-07-02 | 3.262 | 3.304 | 3.250 | 3.302 | 3.193 | 1,176,352 |
| 2025-07-01 | 3.188 | 3.248 | 3.184 | 3.248 | 3.141 | 1,011,396 |
| 2025-06-30 | 3.224 | 3.236 | 3.176 | 3.186 | 3.081 | 770,250 |
| 2025-06-27 | 3.200 | 3.234 | 3.180 | 3.216 | 3.110 | 2,057,356 |
| 2025-06-26 | 3.260 | 3.290 | 3.260 | 3.278 | 3.068 | 1,382,598 |
| 2025-06-25 | 3.296 | 3.304 | 3.252 | 3.252 | 3.044 | 1,596,451 |
| 2025-06-24 | 3.292 | 3.318 | 3.274 | 3.284 | 3.074 | 941,952 |
| 2025-06-23 | 3.288 | 3.288 | 3.262 | 3.264 | 3.055 | 684,636 |
| 2025-06-20 | 3.300 | 3.320 | 3.294 | 3.296 | 3.085 | 1,043,174 |
| 2025-06-19 | 3.274 | 3.316 | 3.272 | 3.302 | 3.091 | 433,276 |
| 2025-06-18 | 3.288 | 3.310 | 3.280 | 3.284 | 3.074 | 680,486 |
| 2025-06-17 | 3.296 | 3.310 | 3.278 | 3.290 | 3.079 | 611,472 |
| 2025-06-16 | 3.308 | 3.350 | 3.296 | 3.296 | 3.085 | 1,169,694 |
| 2025-06-13 | 3.334 | 3.334 | 3.302 | 3.302 | 3.091 | 830,059 |
| 2025-06-12 | 3.374 | 3.374 | 3.324 | 3.334 | 3.121 | 895,270 |
| 2025-06-11 | 3.338 | 3.398 | 3.338 | 3.362 | 3.147 | 702,924 |
| 2025-06-10 | 3.348 | 3.360 | 3.322 | 3.338 | 3.124 | 491,638 |
| 2025-06-09 | 3.398 | 3.402 | 3.344 | 3.344 | 3.130 | 1,002,700 |
| 2025-06-06 | 3.414 | 3.432 | 3.400 | 3.400 | 3.182 | 643,118 |
| 2025-06-05 | 3.416 | 3.438 | 3.410 | 3.414 | 3.196 | 484,799 |
| 2025-06-04 | 3.446 | 3.458 | 3.408 | 3.408 | 3.190 | 787,546 |
| 2025-06-03 | 3.444 | 3.444 | 3.406 | 3.436 | 3.216 | 800,160 |
| 2025-06-02 | 3.440 | 3.456 | 3.398 | 3.414 | 3.196 | 692,667 |
| 2025-05-30 | 3.470 | 3.500 | 3.444 | 3.444 | 3.224 | 1,412,498 |
| 2025-05-29 | 3.482 | 3.492 | 3.448 | 3.454 | 3.233 | 723,751 |
| 2025-05-28 | 3.538 | 3.538 | 3.460 | 3.460 | 3.239 | 696,789 |
| 2025-05-27 | 3.540 | 3.540 | 3.492 | 3.518 | 3.293 | 637,799 |
| 2025-05-26 | 3.544 | 3.562 | 3.526 | 3.528 | 3.302 | 390,360 |
| 2025-05-23 | 3.640 | 3.648 | 3.488 | 3.516 | 3.291 | 1,859,193 |
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.