Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	3.073	3.110	3.058	3.077	2.621	268,756
2023-06-23	3.084	3.104	3.056	3.069	2.614	386,045
2023-06-22	3.101	3.130	3.096	3.102	2.642	314,500
2023-06-21	3.197	3.210	3.138	3.164	2.695	166,172
2023-06-20	3.216	3.234	3.198	3.205	2.730	75,724
2023-06-19	3.242	3.272	3.218	3.266	2.782	66,160
2023-06-16	3.261	3.284	3.252	3.269	2.785	89,629
2023-06-15	3.233	3.260	3.230	3.239	2.759	199,578
2023-06-14	3.235	3.250	3.226	3.226	2.748	68,687
2023-06-13	3.214	3.238	3.206	3.234	2.754	493,753
2023-06-12	3.227	3.240	3.200	3.211	2.735	66,095
2023-06-09	3.233	3.248	3.220	3.230	2.752	718,055
2023-06-08	3.204	3.245	3.194	3.211	2.735	92,243
2023-06-07	3.176	3.226	3.158	3.195	2.722	289,449
2023-06-06	3.115	3.184	3.112	3.156	2.688	331,263
2023-06-05	3.145	3.160	3.110	3.127	2.664	281,783
2023-06-02	3.069	3.126	3.068	3.082	2.625	160,256
2023-06-01	3.086	3.098	3.016	3.050	2.598	141,860
2023-05-31	3.124	3.136	3.062	3.085	2.627	144,090
2023-05-30	3.168	3.184	3.144	3.158	2.690	377,144
2023-05-26	3.458	3.460	3.425	3.442	2.931	2,521,056
2023-05-25	3.452	3.470	3.444	3.456	2.704	790,178
2023-05-24	3.448	3.470	3.444	3.451	2.700	108,638
2023-05-23	3.431	3.470	3.430	3.443	2.694	110,438
2023-05-22	3.465	3.468	3.428	3.446	2.697	298,569
2023-05-19	3.442	3.464	3.424	3.457	2.705	185,418
2023-05-18	3.414	3.442	3.414	3.434	2.687	419,256
2023-05-17	3.414	3.424	3.400	3.415	2.672	130,024
2023-05-16	3.433	3.470	3.410	3.447	2.697	160,044
2023-05-15	3.360	3.420	3.360	3.404	2.664	94,620
2023-05-12	3.395	3.416	3.344	3.372	2.639	393,312
2023-05-11	3.423	3.470	3.374	3.409	2.668	203,182
2023-05-10	3.381	3.392	3.356	3.363	2.631	140,231
2023-05-09	3.372	3.376	3.342	3.362	2.631	955,989
2023-05-05	3.332	3.368	3.308	3.330	2.605	244,885
2023-05-04	3.334	3.364	3.320	3.338	2.612	143,916
2023-05-03	3.334	3.354	3.328	3.344	2.616	157,183
2023-05-02	3.345	3.360	3.328	3.346	2.618	972,842
2023-04-28	3.330	3.338	3.310	3.321	2.598	117,683
2023-04-27	3.332	3.346	3.314	3.325	2.602	481,861
2023-04-26	3.341	3.342	3.326	3.336	2.611	135,743
2023-04-25	3.332	3.360	3.322	3.339	2.613	166,814
2023-04-24	3.328	3.346	3.326	3.336	2.610	74,561
2023-04-21	3.343	3.352	3.322	3.339	2.613	107,930
2023-04-20	3.360	3.400	3.336	3.345	2.618	315,433
2023-04-19	3.370	3.402	3.358	3.380	2.645	125,503
2023-04-18	3.410	3.410	3.362	3.386	2.649	186,711
2023-04-17	3.343	3.416	3.330	3.400	2.661	269,342
2023-04-14	3.345	3.352	3.315	3.323	2.600	229,998
2023-04-13	3.330	3.350	3.290	3.320	2.597	130,864
2023-04-12	3.362	3.384	3.326	3.343	2.616	238,079
2023-04-11	3.423	3.428	3.372	3.383	2.647	89,670
2023-04-06	3.366	3.366	3.338	3.353	2.624	50,173
2023-04-05	3.345	3.350	3.328	3.338	2.612	114,551
2023-04-04	3.355	3.364	3.336	3.342	2.615	224,288
2023-04-03	3.305	3.342	3.298	3.329	2.605	48,932
2023-03-31	3.307	3.318	3.282	3.296	2.579	99,133
2023-03-30	3.296	3.334	3.280	3.315	2.594	115,412
2023-03-29	3.261	3.278	3.252	3.270	2.559	93,931
2023-03-28	3.263	3.274	3.238	3.259	2.550	181,048

← NewerPage 15 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.