Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.806 | 3.838 | 3.800 | 3.824 | 3.257 | 43,615 |
| 2024-03-07 | 3.806 | 3.842 | 3.736 | 3.799 | 3.236 | 112,752 |
| 2024-03-06 | 3.751 | 3.768 | 3.700 | 3.754 | 3.198 | 666,910 |
| 2024-03-05 | 3.713 | 3.740 | 3.710 | 3.740 | 3.186 | 24,853 |
| 2024-03-04 | 3.675 | 3.754 | 3.672 | 3.707 | 3.158 | 176,114 |
| 2024-03-01 | 3.766 | 3.800 | 3.744 | 3.753 | 3.196 | 90,999 |
| 2024-02-29 | 3.760 | 3.784 | 3.728 | 3.761 | 3.203 | 122,728 |
| 2024-02-28 | 3.757 | 3.802 | 3.742 | 3.771 | 3.212 | 127,916 |
| 2024-02-27 | 3.665 | 3.734 | 3.664 | 3.725 | 3.173 | 78,556 |
| 2024-02-26 | 3.715 | 3.726 | 3.632 | 3.676 | 3.131 | 76,287 |
| 2024-02-23 | 3.711 | 3.744 | 3.670 | 3.724 | 3.172 | 46,743 |
| 2024-02-22 | 3.760 | 3.822 | 3.668 | 3.707 | 3.157 | 86,109 |
| 2024-02-21 | 3.762 | 3.808 | 3.658 | 3.697 | 3.149 | 148,082 |
| 2024-02-20 | 3.823 | 3.848 | 3.806 | 3.822 | 3.255 | 20,649 |
| 2024-02-19 | 3.886 | 3.890 | 3.834 | 3.857 | 3.285 | 24,891 |
| 2024-02-16 | 3.787 | 3.868 | 3.740 | 3.848 | 3.278 | 106,780 |
| 2024-02-15 | 3.707 | 3.752 | 3.696 | 3.724 | 3.172 | 90,648 |
| 2024-02-14 | 3.717 | 3.726 | 3.704 | 3.711 | 3.161 | 40,202 |
| 2024-02-13 | 3.734 | 3.738 | 3.702 | 3.706 | 3.157 | 27,725 |
| 2024-02-12 | 3.732 | 3.762 | 3.728 | 3.746 | 3.191 | 19,352 |
| 2024-02-09 | 3.705 | 3.738 | 3.690 | 3.696 | 3.148 | 33,180 |
| 2024-02-08 | 3.774 | 3.788 | 3.690 | 3.690 | 3.143 | 16,650 |
| 2024-02-07 | 3.788 | 3.788 | 3.742 | 3.763 | 3.205 | 57,628 |
| 2024-02-06 | 3.749 | 3.774 | 3.738 | 3.774 | 3.214 | 69,922 |
| 2024-02-05 | 3.749 | 3.778 | 3.708 | 3.749 | 3.193 | 82,716 |
| 2024-02-02 | 3.789 | 3.802 | 3.760 | 3.789 | 3.227 | 217,526 |
| 2024-02-01 | 3.797 | 3.830 | 3.762 | 3.786 | 3.225 | 105,093 |
| 2024-01-31 | 3.821 | 3.850 | 3.812 | 3.833 | 3.265 | 183,276 |
| 2024-01-30 | 3.856 | 3.894 | 3.856 | 3.859 | 3.287 | 803,674 |
| 2024-01-29 | 3.884 | 3.902 | 3.858 | 3.869 | 3.295 | 54,373 |
| 2024-01-26 | 3.842 | 3.892 | 3.836 | 3.890 | 3.313 | 482,528 |
| 2024-01-25 | 3.882 | 3.918 | 3.798 | 3.889 | 3.312 | 281,003 |
| 2024-01-24 | 3.720 | 3.796 | 3.710 | 3.773 | 3.214 | 162,210 |
| 2024-01-23 | 3.760 | 3.764 | 3.640 | 3.720 | 3.169 | 306,218 |
| 2024-01-22 | 3.549 | 3.654 | 3.536 | 3.560 | 3.032 | 243,247 |
| 2024-01-19 | 3.549 | 3.560 | 3.528 | 3.553 | 3.026 | 184,583 |
| 2024-01-18 | 3.564 | 3.578 | 3.546 | 3.554 | 3.028 | 28,638 |
| 2024-01-17 | 3.532 | 3.580 | 3.518 | 3.563 | 3.035 | 214,131 |
| 2024-01-16 | 3.574 | 3.606 | 3.564 | 3.575 | 3.045 | 57,463 |
| 2024-01-15 | 3.629 | 3.634 | 3.586 | 3.603 | 3.069 | 65,648 |
| 2024-01-12 | 3.654 | 3.680 | 3.608 | 3.629 | 3.091 | 56,057 |
| 2024-01-11 | 3.675 | 3.688 | 3.632 | 3.660 | 3.117 | 35,446 |
| 2024-01-10 | 3.648 | 3.684 | 3.640 | 3.663 | 3.120 | 65,841 |
| 2024-01-09 | 3.665 | 3.684 | 3.646 | 3.652 | 3.111 | 148,122 |
| 2024-01-08 | 3.686 | 3.692 | 3.648 | 3.667 | 3.123 | 49,653 |
| 2024-01-05 | 3.644 | 3.676 | 3.610 | 3.650 | 3.109 | 98,048 |
| 2024-01-04 | 3.624 | 3.670 | 3.624 | 3.641 | 3.102 | 45,420 |
| 2024-01-03 | 3.640 | 3.640 | 3.607 | 3.610 | 3.074 | 19,883 |
| 2024-01-02 | 3.572 | 3.640 | 3.566 | 3.637 | 3.098 | 45,671 |
| 2023-12-29 | 3.564 | 3.574 | 3.536 | 3.556 | 3.029 | 68,472 |
| 2023-12-28 | 3.604 | 3.610 | 3.554 | 3.560 | 3.032 | 43,634 |
| 2023-12-27 | 3.622 | 3.622 | 3.586 | 3.602 | 3.068 | 122,400 |
| 2023-12-22 | 3.581 | 3.626 | 3.576 | 3.599 | 3.065 | 583,317 |
| 2023-12-21 | 3.534 | 3.580 | 3.530 | 3.547 | 3.021 | 216,554 |
| 2023-12-20 | 3.545 | 3.556 | 3.526 | 3.548 | 3.022 | 29,032 |
| 2023-12-19 | 3.545 | 3.570 | 3.526 | 3.547 | 3.021 | 49,421 |
| 2023-12-18 | 3.597 | 3.610 | 3.542 | 3.568 | 3.039 | 42,229 |
| 2023-12-15 | 3.637 | 3.660 | 3.592 | 3.602 | 3.068 | 43,514 |
| 2023-12-14 | 3.709 | 3.710 | 3.600 | 3.647 | 3.106 | 50,123 |
| 2023-12-13 | 3.642 | 3.668 | 3.626 | 3.650 | 3.109 | 44,010 |
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.