The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.640 | 3.648 | 3.488 | 3.516 | 3.291 | 1,859,193 |
| 2025-05-22 | 3.600 | 3.666 | 3.600 | 3.642 | 3.409 | 1,162,189 |
| 2025-05-21 | 3.598 | 3.608 | 3.570 | 3.606 | 3.375 | 497,733 |
| 2025-05-20 | 3.568 | 3.608 | 3.564 | 3.608 | 3.377 | 865,517 |
| 2025-05-19 | 3.534 | 3.568 | 3.522 | 3.568 | 3.340 | 757,971 |
| 2025-05-16 | 3.520 | 3.530 | 3.484 | 3.528 | 3.302 | 491,248 |
| 2025-05-15 | 3.494 | 3.520 | 3.486 | 3.520 | 3.295 | 739,161 |
| 2025-05-14 | 3.478 | 3.516 | 3.476 | 3.508 | 3.284 | 747,873 |
| 2025-05-13 | 3.450 | 3.484 | 3.440 | 3.468 | 3.246 | 650,200 |
| 2025-05-12 | 3.320 | 3.464 | 3.320 | 3.462 | 3.240 | 1,622,548 |
| 2025-05-09 | 3.298 | 3.314 | 3.210 | 3.302 | 3.091 | 3,046,441 |
| 2025-05-08 | 3.380 | 3.410 | 3.364 | 3.364 | 3.149 | 745,079 |
| 2025-05-07 | 3.340 | 3.380 | 3.340 | 3.370 | 3.154 | 508,881 |
| 2025-05-06 | 3.390 | 3.398 | 3.346 | 3.352 | 3.138 | 542,263 |
| 2025-05-05 | 3.400 | 3.406 | 3.382 | 3.386 | 3.169 | 725,545 |
| 2025-05-02 | 3.348 | 3.428 | 3.342 | 3.394 | 3.177 | 1,265,395 |
| 2025-04-30 | 3.320 | 3.346 | 3.292 | 3.346 | 3.132 | 629,961 |
| 2025-04-29 | 3.260 | 3.320 | 3.260 | 3.320 | 3.108 | 460,104 |
| 2025-04-28 | 3.334 | 3.334 | 3.262 | 3.274 | 3.065 | 707,549 |
| 2025-04-25 | 3.326 | 3.326 | 3.296 | 3.320 | 3.108 | 432,677 |
| 2025-04-24 | 3.290 | 3.326 | 3.280 | 3.306 | 3.094 | 839,297 |
| 2025-04-23 | 3.290 | 3.300 | 3.260 | 3.272 | 3.063 | 655,949 |
| 2025-04-22 | 3.242 | 3.286 | 3.222 | 3.282 | 3.072 | 581,151 |
| 2025-04-17 | 3.240 | 3.246 | 3.222 | 3.244 | 3.036 | 256,308 |
| 2025-04-16 | 3.228 | 3.256 | 3.224 | 3.242 | 3.035 | 323,482 |
| 2025-04-15 | 3.218 | 3.246 | 3.212 | 3.244 | 3.036 | 530,823 |
| 2025-04-14 | 3.260 | 3.272 | 3.224 | 3.226 | 3.020 | 663,081 |
| 2025-04-11 | 3.206 | 3.240 | 3.176 | 3.240 | 3.033 | 832,674 |
| 2025-04-10 | 3.290 | 3.290 | 3.176 | 3.186 | 2.982 | 1,239,006 |
| 2025-04-09 | 3.148 | 3.150 | 3.092 | 3.110 | 2.911 | 1,027,300 |
| 2025-04-08 | 3.162 | 3.212 | 3.156 | 3.172 | 2.969 | 990,284 |
| 2025-04-07 | 3.146 | 3.216 | 3.072 | 3.122 | 2.922 | 1,552,154 |
| 2025-04-04 | 3.260 | 3.262 | 3.180 | 3.212 | 3.006 | 1,350,564 |
| 2025-04-03 | 3.222 | 3.280 | 3.220 | 3.256 | 3.048 | 931,160 |
| 2025-04-02 | 3.270 | 3.300 | 3.264 | 3.280 | 3.070 | 718,747 |
| 2025-04-01 | 3.276 | 3.316 | 3.276 | 3.290 | 3.079 | 563,376 |
| 2025-03-31 | 3.300 | 3.302 | 3.256 | 3.274 | 3.065 | 1,083,572 |
| 2025-03-28 | 3.282 | 3.334 | 3.282 | 3.324 | 3.111 | 669,389 |
| 2025-03-27 | 3.296 | 3.306 | 3.272 | 3.284 | 3.074 | 450,526 |
| 2025-03-26 | 3.270 | 3.320 | 3.270 | 3.302 | 3.091 | 530,198 |
| 2025-03-25 | 3.258 | 3.284 | 3.254 | 3.272 | 3.063 | 553,342 |
| 2025-03-24 | 3.258 | 3.268 | 3.230 | 3.244 | 3.036 | 563,051 |
| 2025-03-21 | 3.270 | 3.284 | 3.240 | 3.246 | 3.038 | 827,413 |
| 2025-03-20 | 3.250 | 3.284 | 3.232 | 3.278 | 3.068 | 1,121,373 |
| 2025-03-19 | 3.182 | 3.252 | 3.178 | 3.246 | 3.038 | 1,540,849 |
| 2025-03-18 | 3.190 | 3.196 | 3.166 | 3.176 | 2.973 | 719,118 |
| 2025-03-17 | 3.164 | 3.208 | 3.164 | 3.188 | 2.984 | 547,583 |
| 2025-03-14 | 3.170 | 3.210 | 3.142 | 3.160 | 2.958 | 869,875 |
| 2025-03-13 | 3.170 | 3.180 | 3.150 | 3.162 | 2.960 | 1,551,677 |
| 2025-03-12 | 3.214 | 3.216 | 3.164 | 3.186 | 2.982 | 1,519,508 |
| 2025-03-11 | 3.220 | 3.242 | 3.202 | 3.212 | 3.006 | 1,221,998 |
| 2025-03-10 | 3.250 | 3.250 | 3.212 | 3.214 | 3.008 | 832,710 |
| 2025-03-07 | 3.222 | 3.252 | 3.210 | 3.232 | 3.025 | 567,084 |
| 2025-03-06 | 3.230 | 3.240 | 3.202 | 3.240 | 3.033 | 958,807 |
| 2025-03-05 | 3.212 | 3.282 | 3.208 | 3.226 | 3.020 | 931,666 |
| 2025-03-04 | 3.260 | 3.260 | 3.200 | 3.204 | 2.999 | 817,253 |
| 2025-03-03 | 3.268 | 3.272 | 3.238 | 3.256 | 3.048 | 680,842 |
| 2025-02-28 | 3.266 | 3.276 | 3.246 | 3.258 | 3.050 | 1,372,933 |
| 2025-02-27 | 3.300 | 3.318 | 3.270 | 3.274 | 3.065 | 1,368,476 |
| 2025-02-26 | 3.330 | 3.344 | 3.312 | 3.326 | 3.113 | 820,716 |
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.