Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.694 | 3.718 | 3.686 | 3.697 | 3.326 | 4,063 |
| 2024-08-30 | 3.680 | 3.708 | 3.680 | 3.694 | 3.323 | 6,033 |
| 2024-08-29 | 3.660 | 3.694 | 3.660 | 3.676 | 3.307 | 4,718 |
| 2024-08-28 | 3.684 | 3.694 | 3.658 | 3.678 | 3.308 | 7,086 |
| 2024-08-27 | 3.673 | 3.698 | 3.670 | 3.685 | 3.315 | 6,415 |
| 2024-08-23 | 3.665 | 3.688 | 3.664 | 3.681 | 3.312 | 3,345 |
| 2024-08-22 | 3.656 | 3.672 | 3.654 | 3.665 | 3.297 | 2,469 |
| 2024-08-21 | 3.671 | 3.678 | 3.658 | 3.660 | 3.292 | 4,223 |
| 2024-08-20 | 3.694 | 3.700 | 3.652 | 3.662 | 3.295 | 4,480 |
| 2024-08-19 | 3.622 | 3.684 | 3.622 | 3.646 | 3.280 | 1,931 |
| 2024-08-16 | 3.625 | 3.640 | 3.602 | 3.628 | 3.264 | 25,313 |
| 2024-08-15 | 3.625 | 3.646 | 3.612 | 3.636 | 3.271 | 9,013 |
| 2024-08-14 | 3.618 | 3.622 | 3.592 | 3.592 | 3.231 | 5,491 |
| 2024-08-13 | 3.621 | 3.640 | 3.588 | 3.599 | 3.238 | 5,777 |
| 2024-08-12 | 3.610 | 3.616 | 3.600 | 3.607 | 3.245 | 5,809 |
| 2024-08-09 | 3.604 | 3.628 | 3.586 | 3.600 | 3.238 | 3,841 |
| 2024-08-08 | 3.591 | 3.618 | 3.562 | 3.614 | 3.251 | 10,592 |
| 2024-08-07 | 3.593 | 3.618 | 3.564 | 3.596 | 3.235 | 7,174 |
| 2024-08-06 | 3.568 | 3.614 | 3.526 | 3.543 | 3.187 | 7,090 |
| 2024-08-05 | 3.581 | 3.628 | 3.560 | 3.590 | 3.230 | 13,238 |
| 2024-08-02 | 3.707 | 3.710 | 3.676 | 3.692 | 3.321 | 14,019 |
| 2024-08-01 | 3.762 | 3.780 | 3.726 | 3.740 | 3.364 | 10,956 |
| 2024-07-31 | 3.738 | 3.768 | 3.730 | 3.740 | 3.364 | 10,982 |
| 2024-07-30 | 3.770 | 3.776 | 3.724 | 3.741 | 3.366 | 6,744 |
| 2024-07-29 | 3.770 | 3.792 | 3.752 | 3.770 | 3.391 | 11,508 |
| 2024-07-26 | 3.829 | 3.848 | 3.740 | 3.771 | 3.393 | 10,610 |
| 2024-07-25 | 3.898 | 3.898 | 3.806 | 3.820 | 3.436 | 12,260 |
| 2024-07-24 | 3.915 | 3.920 | 3.834 | 3.846 | 3.459 | 21,158 |
| 2024-07-23 | 3.964 | 4.036 | 3.908 | 3.980 | 3.580 | 52,118 |
| 2024-07-22 | 3.867 | 3.884 | 3.820 | 3.846 | 3.460 | 33,343 |
| 2024-07-19 | 3.865 | 3.876 | 3.834 | 3.863 | 3.475 | 19,836 |
| 2024-07-18 | 3.844 | 3.880 | 3.844 | 3.854 | 3.467 | 10,478 |
| 2024-07-17 | 3.863 | 3.876 | 3.848 | 3.854 | 3.467 | 63,826 |
| 2024-07-16 | 3.835 | 3.878 | 3.826 | 3.870 | 3.481 | 34,382 |
| 2024-07-15 | 3.863 | 3.880 | 3.830 | 3.849 | 3.462 | 28,257 |
| 2024-07-12 | 3.861 | 3.870 | 3.852 | 3.862 | 3.474 | 10,926 |
| 2024-07-11 | 3.856 | 3.876 | 3.836 | 3.872 | 3.483 | 17,517 |
| 2024-07-10 | 3.837 | 3.844 | 3.812 | 3.830 | 3.445 | 3,186 |
| 2024-07-09 | 3.826 | 3.864 | 3.826 | 3.863 | 3.475 | 13,187 |
| 2024-07-08 | 3.808 | 3.846 | 3.808 | 3.828 | 3.444 | 36,992 |
| 2024-07-05 | 3.840 | 3.866 | 3.816 | 3.827 | 3.442 | 8,803 |
| 2024-07-04 | 3.829 | 3.843 | 3.808 | 3.839 | 3.454 | 4,852 |
| 2024-07-03 | 3.823 | 3.830 | 3.810 | 3.824 | 3.440 | 8,447 |
| 2024-07-02 | 3.835 | 3.838 | 3.772 | 3.789 | 3.409 | 16,773 |
| 2024-07-01 | 3.875 | 3.914 | 3.870 | 3.887 | 3.497 | 49,751 |
| 2024-06-28 | 3.917 | 3.948 | 3.872 | 3.910 | 3.517 | 26,983 |
| 2024-06-27 | 3.858 | 3.922 | 3.858 | 3.912 | 3.519 | 32,253 |
| 2024-06-26 | 3.837 | 3.868 | 3.818 | 3.841 | 3.456 | 21,281 |
| 2024-06-25 | 3.856 | 3.868 | 3.832 | 3.842 | 3.456 | 7,167 |
| 2024-06-24 | 3.861 | 3.898 | 3.854 | 3.858 | 3.471 | 20,728 |
| 2024-06-21 | 3.861 | 3.884 | 3.860 | 3.866 | 3.478 | 11,669 |
| 2024-06-20 | 3.816 | 3.868 | 3.810 | 3.858 | 3.471 | 603,108 |
| 2024-06-19 | 3.810 | 3.824 | 3.784 | 3.822 | 3.438 | 935 |
| 2024-06-18 | 3.785 | 3.810 | 3.766 | 3.805 | 3.423 | 20,299 |
| 2024-06-17 | 3.764 | 3.780 | 3.736 | 3.750 | 3.373 | 7,081 |
| 2024-06-14 | 3.711 | 3.740 | 3.706 | 3.733 | 3.359 | 17,357 |
| 2024-06-13 | 3.713 | 3.750 | 3.704 | 3.726 | 3.352 | 18,099 |
| 2024-06-12 | 3.734 | 3.780 | 3.722 | 3.746 | 3.370 | 42,178 |
| 2024-06-11 | 3.778 | 3.808 | 3.698 | 3.710 | 3.338 | 71,413 |
| 2024-06-10 | 3.856 | 3.890 | 3.730 | 3.814 | 3.431 | 25,748 |
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 |
| 2023-05-26 | 0.2812 EUR |
| 2022-12-08 | 0.2109 EUR |
| 2022-06-01 | 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.