Navigo Invest AB Pfd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 120.00 | 120.50 | 112.50 | 112.50 | 77.693 | 1,282 |
| 2022-09-26 | 115.00 | 121.50 | 114.00 | 117.50 | 81.146 | 302 |
| 2022-09-23 | 115.00 | 121.50 | 114.00 | 114.00 | 78.729 | 5,021 |
| 2022-09-22 | 116.00 | 117.00 | 114.00 | 114.00 | 78.729 | 3,223 |
| 2022-09-21 | 118.50 | 118.50 | 115.50 | 116.00 | 80.110 | 2,428 |
| 2022-09-20 | 118.50 | 118.50 | 116.50 | 117.00 | 80.801 | 348 |
| 2022-09-19 | 118.00 | 120.00 | 118.00 | 118.50 | 81.837 | 1,824 |
| 2022-09-16 | 119.00 | 119.50 | 118.00 | 119.50 | 82.527 | 418 |
| 2022-09-15 | 119.00 | 119.00 | 119.00 | 119.00 | 82.182 | 228 |
| 2022-09-14 | 120.00 | 120.00 | 119.00 | 119.00 | 82.182 | 11 |
| 2022-09-13 | 120.00 | 121.50 | 118.50 | 121.50 | 83.909 | 2,484 |
| 2022-09-12 | 122.00 | 123.00 | 120.00 | 120.00 | 82.873 | 1,460 |
| 2022-09-09 | 120.50 | 122.00 | 120.50 | 122.00 | 84.254 | 1,230 |
| 2022-09-08 | 122.00 | 122.00 | 120.00 | 120.00 | 82.873 | 679 |
| 2022-09-07 | 123.00 | 123.00 | 119.50 | 122.00 | 84.254 | 2,228 |
| 2022-09-06 | 123.50 | 123.50 | 123.50 | 123.50 | 85.290 | 25 |
| 2022-09-05 | 120.00 | 123.50 | 119.50 | 119.50 | 82.527 | 691 |
| 2022-09-02 | 122.00 | 122.50 | 118.50 | 120.00 | 82.873 | 1,096 |
| 2022-09-01 | 118.50 | 121.00 | 118.00 | 118.50 | 81.837 | 1,578 |
| 2022-08-31 | 123.00 | 125.50 | 118.50 | 119.00 | 82.182 | 5,568 |
| 2022-08-30 | 122.00 | 123.00 | 122.00 | 123.00 | 84.944 | 2,146 |
| 2022-08-29 | 122.50 | 122.50 | 121.00 | 121.00 | 83.563 | 369 |
| 2022-08-26 | 125.00 | 125.00 | 122.50 | 123.50 | 85.290 | 276 |
| 2022-08-25 | 121.00 | 124.50 | 121.00 | 123.50 | 85.290 | 60 |
| 2022-08-24 | 123.00 | 123.00 | 120.00 | 121.00 | 83.563 | 1,244 |
| 2022-08-23 | 123.50 | 123.50 | 118.50 | 122.00 | 84.254 | 2,776 |
| 2022-08-22 | 120.00 | 120.00 | 118.00 | 119.00 | 82.182 | 16,068 |
| 2022-08-19 | 125.00 | 125.00 | 122.00 | 122.00 | 84.254 | 2,083 |
| 2022-08-18 | 123.00 | 124.00 | 122.50 | 122.50 | 84.599 | 3,537 |
| 2022-08-17 | 124.00 | 124.00 | 120.50 | 123.00 | 84.944 | 1,643 |
| 2022-08-16 | 122.00 | 124.00 | 122.00 | 124.00 | 85.635 | 1,465 |
| 2022-08-15 | 121.50 | 123.00 | 120.00 | 122.00 | 84.254 | 2,161 |
| 2022-08-12 | 119.00 | 123.00 | 119.00 | 121.50 | 83.909 | 2,996 |
| 2022-08-11 | 122.00 | 122.00 | 120.00 | 121.50 | 83.909 | 3,610 |
| 2022-08-10 | 121.00 | 122.00 | 119.50 | 122.00 | 84.254 | 2,643 |
| 2022-08-09 | 123.50 | 123.50 | 120.50 | 120.50 | 83.218 | 2,268 |
| 2022-08-08 | 119.00 | 125.00 | 119.00 | 124.50 | 85.980 | 5,632 |
| 2022-08-05 | 119.00 | 120.00 | 119.00 | 119.00 | 82.182 | 525 |
| 2022-08-04 | 119.00 | 119.00 | 117.50 | 119.00 | 82.182 | 91 |
| 2022-08-03 | 118.00 | 119.00 | 117.00 | 119.00 | 82.182 | 1,998 |
| 2022-08-02 | 118.00 | 118.00 | 116.50 | 118.00 | 81.491 | 1,577 |
| 2022-08-01 | 118.50 | 118.50 | 117.00 | 118.00 | 81.491 | 547 |
| 2022-07-29 | 117.00 | 118.00 | 117.00 | 118.00 | 81.491 | 2,016 |
| 2022-07-28 | 118.50 | 119.00 | 117.00 | 117.00 | 80.801 | 1,417 |
| 2022-07-27 | 119.00 | 119.00 | 117.00 | 118.50 | 81.837 | 1,308 |
| 2022-07-26 | 118.50 | 118.50 | 116.00 | 116.00 | 80.110 | 500 |
| 2022-07-25 | 118.50 | 118.50 | 116.00 | 118.50 | 81.837 | 285 |
| 2022-07-22 | 118.50 | 118.50 | 115.50 | 118.00 | 81.491 | 1,395 |
| 2022-07-21 | 118.50 | 118.50 | 115.00 | 115.00 | 79.420 | 1,260 |
| 2022-07-20 | 111.00 | 118.00 | 111.00 | 112.50 | 77.693 | 8,673 |
| 2022-07-19 | 110.00 | 111.00 | 110.00 | 111.00 | 76.657 | 1,398 |
| 2022-07-18 | 108.00 | 111.00 | 108.00 | 110.50 | 76.312 | 647 |
| 2022-07-15 | 110.50 | 111.00 | 107.00 | 111.00 | 76.657 | 1,593 |
| 2022-07-14 | 110.50 | 110.50 | 108.00 | 108.00 | 74.585 | 823 |
| 2022-07-13 | 113.00 | 113.00 | 108.00 | 110.00 | 75.967 | 2,773 |
| 2022-07-12 | 111.50 | 113.00 | 110.00 | 113.00 | 78.038 | 372 |
| 2022-07-11 | 112.00 | 112.00 | 109.00 | 109.50 | 75.621 | 1,657 |
| 2022-07-08 | 109.50 | 112.00 | 109.50 | 112.00 | 77.348 | 20 |
| 2022-07-07 | 109.00 | 111.50 | 108.50 | 109.50 | 75.621 | 4,356 |
| 2022-07-06 | 109.50 | 110.50 | 106.00 | 108.50 | 74.931 | 3,041 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 5.0000 SEK |
| 2026-06-29 | 2.3500 SEK |
| 2026-03-30 | 2.4000 SEK |
| 2025-12-29 | 2.3500 SEK |
| 2025-09-29 | 2.4000 SEK |
| 2025-06-27 | 2.3500 SEK |
| 2025-03-28 | 2.4000 SEK |
| 2024-12-27 | 2.3500 SEK |
| 2024-09-27 | 2.4000 SEK |
| 2024-06-27 | 2.3500 SEK |
| 2024-03-27 | 2.4000 SEK |
| 2023-12-28 | 2.3500 SEK |
| 2023-09-28 | 2.4000 SEK |
| 2023-06-29 | 2.3500 SEK |
| 2023-03-30 | 2.4000 SEK |
| 2022-12-29 | 2.3500 SEK |
| 2022-09-29 | 2.4000 SEK |
| 2022-06-29 | 2.3500 SEK |
| 2019-12-30 | 2.3750 SEK |
| 2019-09-30 | 2.3750 SEK |
| 2019-06-27 | 2.3750 SEK |
| 2019-03-28 | 2.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.