The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.482 | 3.482 | 3.448 | 3.460 | 3.114 | 296,753 |
| 2024-11-27 | 3.490 | 3.490 | 3.442 | 3.466 | 3.119 | 464,379 |
| 2024-11-26 | 3.494 | 3.496 | 3.482 | 3.490 | 3.141 | 440,363 |
| 2024-11-25 | 3.510 | 3.528 | 3.494 | 3.512 | 3.160 | 550,743 |
| 2024-11-22 | 3.526 | 3.546 | 3.490 | 3.510 | 3.159 | 592,277 |
| 2024-11-21 | 3.654 | 3.656 | 3.496 | 3.536 | 3.182 | 1,236,300 |
| 2024-11-20 | 3.710 | 3.720 | 3.656 | 3.662 | 3.295 | 341,693 |
| 2024-11-19 | 3.700 | 3.726 | 3.660 | 3.708 | 3.337 | 412,421 |
| 2024-11-18 | 3.650 | 3.698 | 3.650 | 3.698 | 3.328 | 606,952 |
| 2024-11-15 | 3.610 | 3.650 | 3.600 | 3.650 | 3.285 | 510,220 |
| 2024-11-14 | 3.530 | 3.624 | 3.512 | 3.610 | 3.249 | 1,299,441 |
| 2024-11-13 | 3.490 | 3.490 | 3.450 | 3.454 | 3.108 | 420,976 |
| 2024-11-12 | 3.498 | 3.498 | 3.452 | 3.486 | 3.137 | 669,648 |
| 2024-11-11 | 3.490 | 3.508 | 3.482 | 3.498 | 3.148 | 508,761 |
| 2024-11-08 | 3.490 | 3.500 | 3.480 | 3.480 | 3.132 | 337,541 |
| 2024-11-07 | 3.470 | 3.520 | 3.470 | 3.488 | 3.139 | 305,686 |
| 2024-11-06 | 3.500 | 3.514 | 3.434 | 3.450 | 3.105 | 628,969 |
| 2024-11-05 | 3.494 | 3.542 | 3.480 | 3.510 | 3.159 | 767,970 |
| 2024-11-04 | 3.546 | 3.560 | 3.508 | 3.508 | 3.157 | 503,180 |
| 2024-11-01 | 3.526 | 3.552 | 3.510 | 3.546 | 3.191 | 406,220 |
| 2024-10-31 | 3.550 | 3.570 | 3.528 | 3.536 | 3.182 | 438,004 |
| 2024-10-30 | 3.610 | 3.610 | 3.544 | 3.552 | 3.196 | 596,151 |
| 2024-10-29 | 3.564 | 3.634 | 3.554 | 3.610 | 3.249 | 724,534 |
| 2024-10-28 | 3.576 | 3.586 | 3.526 | 3.556 | 3.200 | 782,035 |
| 2024-10-25 | 3.600 | 3.668 | 3.532 | 3.560 | 3.204 | 1,235,871 |
| 2024-10-24 | 3.620 | 3.622 | 3.582 | 3.586 | 3.227 | 464,203 |
| 2024-10-23 | 3.600 | 3.630 | 3.600 | 3.618 | 3.256 | 316,684 |
| 2024-10-22 | 3.624 | 3.634 | 3.606 | 3.620 | 3.258 | 2,695,157 |
| 2024-10-21 | 3.670 | 3.688 | 3.626 | 3.634 | 3.270 | 301,893 |
| 2024-10-18 | 3.694 | 3.698 | 3.670 | 3.688 | 3.319 | 357,018 |
| 2024-10-17 | 3.730 | 3.730 | 3.684 | 3.692 | 3.322 | 651,449 |
| 2024-10-16 | 3.736 | 3.748 | 3.710 | 3.720 | 3.348 | 257,297 |
| 2024-10-15 | 3.774 | 3.774 | 3.740 | 3.748 | 3.373 | 346,421 |
| 2024-10-14 | 3.822 | 3.822 | 3.768 | 3.768 | 3.391 | 308,377 |
| 2024-10-11 | 3.758 | 3.826 | 3.746 | 3.816 | 3.434 | 698,103 |
| 2024-10-10 | 3.752 | 3.770 | 3.740 | 3.748 | 3.373 | 152,689 |
| 2024-10-09 | 3.730 | 3.768 | 3.730 | 3.752 | 3.376 | 214,481 |
| 2024-10-08 | 3.744 | 3.752 | 3.732 | 3.732 | 3.358 | 151,901 |
| 2024-10-07 | 3.750 | 3.760 | 3.734 | 3.756 | 3.380 | 195,755 |
| 2024-10-04 | 3.720 | 3.774 | 3.720 | 3.750 | 3.375 | 586,945 |
| 2024-10-03 | 3.756 | 3.758 | 3.700 | 3.720 | 3.348 | 419,393 |
| 2024-10-02 | 3.702 | 3.746 | 3.700 | 3.732 | 3.358 | 404,198 |
| 2024-10-01 | 3.696 | 3.764 | 3.674 | 3.694 | 3.324 | 442,962 |
| 2024-09-30 | 3.680 | 3.688 | 3.622 | 3.688 | 3.319 | 1,245,701 |
| 2024-09-27 | 3.650 | 3.670 | 3.640 | 3.652 | 3.286 | 483,428 |
| 2024-09-26 | 3.668 | 3.676 | 3.650 | 3.650 | 3.285 | 335,711 |
| 2024-09-25 | 3.684 | 3.684 | 3.654 | 3.666 | 3.299 | 270,622 |
| 2024-09-24 | 3.698 | 3.698 | 3.656 | 3.682 | 3.313 | 436,149 |
| 2024-09-23 | 3.648 | 3.670 | 3.626 | 3.650 | 3.285 | 330,237 |
| 2024-09-20 | 3.660 | 3.660 | 3.614 | 3.634 | 3.270 | 555,004 |
| 2024-09-19 | 3.678 | 3.690 | 3.642 | 3.660 | 3.294 | 249,730 |
| 2024-09-18 | 3.698 | 3.698 | 3.644 | 3.646 | 3.281 | 394,291 |
| 2024-09-17 | 3.682 | 3.708 | 3.674 | 3.680 | 3.312 | 416,167 |
| 2024-09-16 | 3.692 | 3.708 | 3.672 | 3.682 | 3.313 | 196,787 |
| 2024-09-13 | 3.670 | 3.728 | 3.664 | 3.710 | 3.339 | 404,127 |
| 2024-09-12 | 3.662 | 3.674 | 3.654 | 3.668 | 3.301 | 231,917 |
| 2024-09-11 | 3.680 | 3.682 | 3.640 | 3.668 | 3.301 | 269,069 |
| 2024-09-10 | 3.642 | 3.694 | 3.630 | 3.666 | 3.299 | 537,938 |
| 2024-09-09 | 3.604 | 3.648 | 3.604 | 3.640 | 3.276 | 210,737 |
| 2024-09-06 | 3.634 | 3.644 | 3.576 | 3.616 | 3.254 | 325,217 |
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.