Navigator Co. S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	3.690	3.718	3.620	3.680	3.135	54,899
2023-12-11	3.730	3.738	3.678	3.696	3.148	18,896
2023-12-08	3.728	3.740	3.720	3.731	3.178	14,131
2023-12-07	3.728	3.744	3.716	3.730	3.177	14,446
2023-12-06	3.709	3.752	3.700	3.717	3.166	114,590
2023-12-05	3.711	3.724	3.696	3.703	3.154	71,912
2023-12-04	3.741	3.762	3.714	3.739	3.184	902,319
2023-12-01	3.751	3.764	3.734	3.739	3.185	334,094
2023-11-30	3.722	3.774	3.716	3.742	3.187	283,463
2023-11-29	3.778	3.800	3.760	3.763	3.205	46,060
2023-11-28	3.762	3.798	3.750	3.787	3.226	123,118
2023-11-27	3.781	3.798	3.768	3.772	3.213	103,511
2023-11-24	3.770	3.788	3.770	3.781	3.220	79,068
2023-11-23	3.783	3.794	3.768	3.773	3.214	78,937
2023-11-22	3.772	3.818	3.772	3.789	3.227	104,103
2023-11-21	3.800	3.806	3.768	3.778	3.218	175,476
2023-11-20	3.770	3.782	3.748	3.760	3.203	154,050
2023-11-17	3.684	3.748	3.684	3.733	3.179	96,933
2023-11-16	3.713	3.724	3.694	3.714	3.164	56,088
2023-11-15	3.745	3.752	3.706	3.728	3.176	152,875
2023-11-14	3.698	3.754	3.670	3.715	3.164	161,241
2023-11-13	3.738	3.758	3.730	3.732	3.179	80,809
2023-11-10	3.738	3.740	3.704	3.740	3.186	62,260
2023-11-09	3.738	3.744	3.722	3.722	3.170	41,189
2023-11-08	3.690	3.748	3.689	3.731	3.178	167,735
2023-11-07	3.766	3.780	3.704	3.734	3.181	450,823
2023-11-06	3.760	3.786	3.758	3.772	3.213	70,582
2023-11-03	3.776	3.782	3.738	3.751	3.195	51,957
2023-11-02	3.747	3.796	3.742	3.774	3.214	98,115
2023-11-01	3.776	3.790	3.752	3.776	3.216	59,981
2023-10-31	3.774	3.778	3.742	3.762	3.204	96,265
2023-10-30	3.694	3.758	3.686	3.729	3.176	233,263
2023-10-27	3.642	3.698	3.642	3.664	3.121	86,822
2023-10-26	3.640	3.728	3.516	3.609	3.074	747,432
2023-10-25	3.517	3.546	3.480	3.532	3.008	254,158
2023-10-24	3.515	3.566	3.508	3.545	3.020	468,677
2023-10-23	3.547	3.570	3.516	3.542	3.017	47,288
2023-10-20	3.572	3.610	3.552	3.564	3.036	129,982
2023-10-19	3.652	3.692	3.570	3.601	3.068	106,048
2023-10-18	3.800	3.816	3.704	3.736	3.182	102,015
2023-10-17	3.750	3.814	3.750	3.778	3.218	190,326
2023-10-16	3.772	3.786	3.732	3.759	3.201	140,600
2023-10-13	3.772	3.778	3.744	3.747	3.191	138,123
2023-10-12	3.814	3.826	3.764	3.816	3.250	132,045
2023-10-11	3.701	3.782	3.650	3.760	3.202	268,809
2023-10-10	3.644	3.658	3.620	3.627	3.089	101,596
2023-10-09	3.600	3.632	3.590	3.590	3.058	112,159
2023-10-06	3.612	3.628	3.584	3.608	3.073	85,782
2023-10-05	3.546	3.606	3.546	3.590	3.058	137,353
2023-10-04	3.593	3.614	3.498	3.516	2.995	877,946
2023-10-03	3.597	3.636	3.570	3.616	3.080	133,221
2023-10-02	3.637	3.650	3.582	3.600	3.067	207,994
2023-09-29	3.418	3.608	3.386	3.432	2.923	317,259
2023-09-28	3.391	3.400	3.378	3.390	2.887	62,523
2023-09-27	3.385	3.418	3.380	3.387	2.885	131,161
2023-09-26	3.338	3.382	3.326	3.370	2.870	58,672
2023-09-25	3.347	3.364	3.326	3.340	2.845	72,127
2023-09-22	3.357	3.372	3.342	3.352	2.855	65,328
2023-09-21	3.368	3.382	3.350	3.368	2.869	26,643
2023-09-20	3.362	3.376	3.352	3.376	2.876	78,509

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.