Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	3.355	3.382	3.350	3.354	2.857	127,883
2023-09-18	3.378	3.396	3.352	3.365	2.866	55,649
2023-09-15	3.408	3.416	3.372	3.372	2.872	62,178
2023-09-14	3.353	3.374	3.340	3.363	2.865	52,443
2023-09-13	3.315	3.356	3.312	3.337	2.843	57,543
2023-09-12	3.357	3.366	3.330	3.350	2.853	91,735
2023-09-11	3.332	3.354	3.308	3.350	2.853	70,245
2023-09-08	3.282	3.298	3.264	3.296	2.807	169,234
2023-09-07	3.326	3.330	3.262	3.291	2.803	53,442
2023-09-06	3.345	3.358	3.312	3.342	2.846	105,272
2023-09-05	3.381	3.388	3.354	3.365	2.866	118,112
2023-09-04	3.387	3.400	3.364	3.400	2.896	52,135
2023-09-01	3.383	3.396	3.362	3.369	2.869	42,214
2023-08-31	3.406	3.418	3.366	3.374	2.874	78,878
2023-08-30	3.381	3.394	3.374	3.377	2.876	53,001
2023-08-29	3.360	3.374	3.356	3.364	2.865	59,832
2023-08-25	3.254	3.300	3.250	3.286	2.799	51,990
2023-08-24	3.240	3.276	3.212	3.262	2.779	16,695
2023-08-23	3.244	3.268	3.226	3.256	2.773	96,683
2023-08-22	3.216	3.242	3.212	3.234	2.754	42,801
2023-08-21	3.185	3.198	3.172	3.190	2.717	18,603
2023-08-18	3.200	3.206	3.168	3.183	2.711	20,930
2023-08-17	3.206	3.216	3.200	3.208	2.732	27,859
2023-08-16	3.197	3.208	3.180	3.198	2.724	59,473
2023-08-15	3.204	3.218	3.182	3.201	2.726	36,974
2023-08-14	3.198	3.220	3.198	3.217	2.740	49,886
2023-08-11	3.200	3.210	3.190	3.196	2.722	48,002
2023-08-10	3.206	3.224	3.192	3.201	2.727	14,931
2023-08-09	3.183	3.224	3.178	3.211	2.735	46,725
2023-08-08	3.168	3.186	3.164	3.181	2.709	74,378
2023-08-07	3.185	3.186	3.160	3.173	2.703	44,677
2023-08-04	3.136	3.162	3.128	3.152	2.685	145,008
2023-08-03	3.151	3.156	3.108	3.119	2.657	55,660
2023-08-02	3.149	3.164	3.136	3.146	2.679	126,608
2023-08-01	3.181	3.192	3.167	3.167	2.698	68,203
2023-07-31	3.188	3.206	3.188	3.192	2.718	203,254
2023-07-28	3.183	3.200	3.162	3.182	2.710	149,050
2023-07-27	3.212	3.214	3.188	3.193	2.720	46,216
2023-07-26	3.187	3.200	3.174	3.199	2.725	135,722
2023-07-25	3.090	3.166	3.080	3.136	2.671	111,861
2023-07-24	3.090	3.124	3.090	3.109	2.648	124,928
2023-07-21	3.155	3.166	3.122	3.131	2.667	527,817
2023-07-20	3.164	3.172	3.154	3.164	2.695	105,530
2023-07-19	3.126	3.168	3.120	3.153	2.686	117,118
2023-07-18	3.115	3.134	3.098	3.105	2.645	76,406
2023-07-17	3.126	3.134	3.110	3.124	2.661	110,321
2023-07-14	3.145	3.146	3.112	3.112	2.651	50,647
2023-07-13	3.138	3.156	3.124	3.137	2.672	42,857
2023-07-12	3.114	3.144	3.114	3.123	2.660	150,459
2023-07-11	3.080	3.140	3.074	3.112	2.651	156,521
2023-07-10	3.101	3.102	3.064	3.074	2.618	220,577
2023-07-07	3.090	3.106	3.090	3.095	2.636	48,036
2023-07-06	3.134	3.136	3.088	3.103	2.643	74,612
2023-07-05	3.122	3.146	3.108	3.127	2.663	168,505
2023-07-04	3.130	3.144	3.124	3.136	2.671	22,441
2023-07-03	3.118	3.148	3.118	3.128	2.665	39,278
2023-06-30	3.122	3.126	3.104	3.104	2.644	191,843
2023-06-29	3.109	3.118	3.096	3.099	2.640	132,556
2023-06-28	3.117	3.126	3.104	3.108	2.647	36,706
2023-06-27	3.109	3.122	3.086	3.104	2.644	177,610

← NewerPage 14 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.