The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.310 | 3.352 | 3.310 | 3.330 | 3.117 | 977,226 |
| 2025-02-24 | 3.294 | 3.318 | 3.266 | 3.290 | 3.079 | 944,290 |
| 2025-02-21 | 3.322 | 3.346 | 3.282 | 3.282 | 3.072 | 1,108,432 |
| 2025-02-20 | 3.312 | 3.334 | 3.306 | 3.310 | 3.098 | 719,377 |
| 2025-02-19 | 3.350 | 3.368 | 3.312 | 3.314 | 3.102 | 1,400,654 |
| 2025-02-18 | 3.360 | 3.366 | 3.336 | 3.352 | 3.138 | 736,935 |
| 2025-02-17 | 3.428 | 3.436 | 3.360 | 3.360 | 3.145 | 1,423,732 |
| 2025-02-14 | 3.550 | 3.550 | 3.358 | 3.416 | 3.197 | 4,106,189 |
| 2025-02-13 | 3.504 | 3.574 | 3.504 | 3.552 | 3.325 | 783,349 |
| 2025-02-12 | 3.526 | 3.560 | 3.498 | 3.510 | 3.285 | 514,505 |
| 2025-02-11 | 3.596 | 3.596 | 3.532 | 3.536 | 3.310 | 650,594 |
| 2025-02-10 | 3.568 | 3.616 | 3.568 | 3.572 | 3.343 | 722,385 |
| 2025-02-07 | 3.578 | 3.580 | 3.546 | 3.562 | 3.334 | 4,863,453 |
| 2025-02-06 | 3.510 | 3.608 | 3.510 | 3.580 | 3.351 | 794,572 |
| 2025-02-05 | 3.530 | 3.558 | 3.502 | 3.520 | 3.295 | 541,898 |
| 2025-02-04 | 3.512 | 3.530 | 3.498 | 3.530 | 3.304 | 392,368 |
| 2025-02-03 | 3.502 | 3.522 | 3.480 | 3.514 | 3.289 | 424,767 |
| 2025-01-31 | 3.522 | 3.538 | 3.514 | 3.530 | 3.304 | 367,847 |
| 2025-01-30 | 3.506 | 3.528 | 3.498 | 3.518 | 3.293 | 343,193 |
| 2025-01-29 | 3.504 | 3.512 | 3.484 | 3.502 | 3.278 | 220,644 |
| 2025-01-28 | 3.508 | 3.508 | 3.488 | 3.504 | 3.280 | 163,322 |
| 2025-01-27 | 3.480 | 3.514 | 3.480 | 3.500 | 3.276 | 369,093 |
| 2025-01-24 | 3.490 | 3.510 | 3.476 | 3.504 | 3.280 | 362,645 |
| 2025-01-23 | 3.454 | 3.514 | 3.454 | 3.482 | 3.259 | 432,576 |
| 2025-01-22 | 3.472 | 3.500 | 3.464 | 3.464 | 3.242 | 464,542 |
| 2025-01-21 | 3.474 | 3.480 | 3.450 | 3.474 | 3.252 | 503,695 |
| 2025-01-20 | 3.510 | 3.522 | 3.476 | 3.484 | 3.261 | 695,337 |
| 2025-01-17 | 3.500 | 3.536 | 3.500 | 3.510 | 3.285 | 338,761 |
| 2025-01-16 | 3.510 | 3.528 | 3.496 | 3.514 | 3.289 | 408,217 |
| 2025-01-15 | 3.494 | 3.520 | 3.480 | 3.498 | 3.274 | 405,891 |
| 2025-01-14 | 3.490 | 3.508 | 3.468 | 3.484 | 3.261 | 266,020 |
| 2025-01-13 | 3.440 | 3.474 | 3.422 | 3.464 | 3.242 | 507,554 |
| 2025-01-10 | 3.498 | 3.516 | 3.446 | 3.446 | 3.226 | 1,040,175 |
| 2025-01-09 | 3.592 | 3.656 | 3.586 | 3.642 | 3.277 | 1,038,563 |
| 2025-01-08 | 3.640 | 3.640 | 3.560 | 3.610 | 3.249 | 783,989 |
| 2025-01-07 | 3.656 | 3.656 | 3.630 | 3.632 | 3.268 | 594,905 |
| 2025-01-06 | 3.680 | 3.680 | 3.622 | 3.640 | 3.276 | 826,198 |
| 2025-01-03 | 3.664 | 3.680 | 3.634 | 3.656 | 3.290 | 1,008,920 |
| 2025-01-02 | 3.600 | 3.664 | 3.580 | 3.664 | 3.297 | 875,825 |
| 2024-12-31 | 3.564 | 3.594 | 3.556 | 3.590 | 3.231 | 176,706 |
| 2024-12-30 | 3.558 | 3.572 | 3.550 | 3.558 | 3.202 | 517,965 |
| 2024-12-27 | 3.550 | 3.588 | 3.546 | 3.580 | 3.222 | 1,101,532 |
| 2024-12-24 | 3.558 | 3.558 | 3.504 | 3.554 | 3.198 | 384,559 |
| 2024-12-23 | 3.480 | 3.566 | 3.474 | 3.540 | 3.186 | 1,081,306 |
| 2024-12-20 | 3.430 | 3.496 | 3.406 | 3.480 | 3.132 | 5,320,625 |
| 2024-12-19 | 3.426 | 3.430 | 3.394 | 3.404 | 3.063 | 428,474 |
| 2024-12-18 | 3.420 | 3.430 | 3.392 | 3.420 | 3.078 | 598,563 |
| 2024-12-17 | 3.452 | 3.460 | 3.420 | 3.422 | 3.079 | 783,954 |
| 2024-12-16 | 3.444 | 3.462 | 3.436 | 3.456 | 3.110 | 376,276 |
| 2024-12-13 | 3.444 | 3.482 | 3.436 | 3.452 | 3.106 | 456,414 |
| 2024-12-12 | 3.444 | 3.456 | 3.428 | 3.454 | 3.108 | 398,139 |
| 2024-12-11 | 3.416 | 3.458 | 3.414 | 3.450 | 3.105 | 379,649 |
| 2024-12-10 | 3.430 | 3.438 | 3.412 | 3.414 | 3.072 | 541,031 |
| 2024-12-09 | 3.430 | 3.452 | 3.416 | 3.440 | 3.096 | 349,452 |
| 2024-12-06 | 3.484 | 3.494 | 3.420 | 3.422 | 3.079 | 333,774 |
| 2024-12-05 | 3.482 | 3.522 | 3.482 | 3.484 | 3.135 | 585,925 |
| 2024-12-04 | 3.452 | 3.498 | 3.432 | 3.484 | 3.135 | 876,802 |
| 2024-12-03 | 3.420 | 3.454 | 3.394 | 3.446 | 3.101 | 547,535 |
| 2024-12-02 | 3.430 | 3.444 | 3.400 | 3.402 | 3.061 | 680,099 |
| 2024-11-29 | 3.458 | 3.458 | 3.416 | 3.430 | 3.087 | 869,811 |
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.