Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	3.267	3.278	3.228	3.233	2.530	49,645
2023-03-24	3.252	3.293	3.202	3.239	2.534	311,539
2023-03-23	3.271	3.284	3.252	3.272	2.560	268,227
2023-03-22	3.303	3.310	3.280	3.294	2.577	55,623
2023-03-21	3.290	3.328	3.276	3.308	2.589	134,905
2023-03-20	3.155	3.254	3.132	3.152	2.466	93,821
2023-03-17	3.273	3.278	3.184	3.208	2.510	203,729
2023-03-16	3.246	3.270	3.224	3.260	2.551	122,769
2023-03-15	3.309	3.316	3.230	3.248	2.541	134,014
2023-03-14	3.292	3.324	3.258	3.288	2.573	246,909
2023-03-13	3.309	3.322	3.256	3.282	2.568	216,617
2023-03-10	3.303	3.326	3.290	3.305	2.586	67,523
2023-03-09	3.355	3.380	3.335	3.380	2.645	56,999
2023-03-08	3.328	3.378	3.324	3.366	2.634	87,516
2023-03-07	3.320	3.352	3.304	3.318	2.596	122,662
2023-03-06	3.345	3.390	3.330	3.336	2.610	111,511
2023-03-03	3.385	3.390	3.364	3.374	2.640	72,038
2023-03-02	3.322	3.384	3.300	3.341	2.615	139,924
2023-03-01	3.332	3.366	3.328	3.336	2.610	150,533
2023-02-28	3.284	3.332	3.284	3.328	2.604	81,114
2023-02-27	3.261	3.294	3.250	3.289	2.573	65,264
2023-02-24	3.269	3.278	3.252	3.255	2.547	83,533
2023-02-23	3.263	3.296	3.258	3.258	2.549	25,902
2023-02-22	3.307	3.328	3.252	3.269	2.558	120,813
2023-02-21	3.330	3.330	3.300	3.300	2.582	100,776
2023-02-20	3.366	3.374	3.306	3.325	2.602	154,539
2023-02-17	3.290	3.388	3.286	3.353	2.624	335,355
2023-02-16	3.263	3.276	3.234	3.256	2.548	136,768
2023-02-15	3.225	3.264	3.214	3.243	2.538	42,696
2023-02-14	3.244	3.260	3.230	3.242	2.537	50,460
2023-02-13	3.218	3.234	3.190	3.202	2.505	156,274
2023-02-10	3.244	3.258	3.206	3.238	2.534	78,809
2023-02-09	3.246	3.246	3.194	3.222	2.521	112,534
2023-02-08	3.292	3.316	3.234	3.290	2.575	184,837
2023-02-07	3.267	3.300	3.250	3.296	2.579	80,085
2023-02-06	3.265	3.280	3.230	3.259	2.550	912,433
2023-02-03	3.271	3.298	3.242	3.260	2.551	62,150
2023-02-02	3.250	3.296	3.238	3.269	2.558	159,455
2023-02-01	3.224	3.288	3.224	3.240	2.535	156,380
2023-01-31	3.195	3.226	3.182	3.193	2.498	84,490
2023-01-30	3.200	3.226	3.194	3.202	2.506	62,026
2023-01-27	3.233	3.248	3.186	3.206	2.508	132,244
2023-01-26	3.183	3.256	3.164	3.214	2.515	166,645
2023-01-25	3.109	3.132	3.098	3.108	2.432	163,983
2023-01-24	3.157	3.170	3.124	3.126	2.446	92,745
2023-01-23	3.122	3.166	3.108	3.143	2.459	260,948
2023-01-20	3.153	3.156	3.102	3.116	2.438	205,667
2023-01-19	3.164	3.176	3.118	3.144	2.460	359,956
2023-01-18	3.221	3.250	3.158	3.168	2.479	252,807
2023-01-17	3.448	3.467	3.242	3.269	2.558	1,172,855
2023-01-16	3.486	3.506	3.476	3.482	2.724	88,721
2023-01-13	3.475	3.496	3.472	3.491	2.731	90,505
2023-01-12	3.472	3.498	3.472	3.481	2.724	72,437
2023-01-11	3.475	3.480	3.450	3.467	2.713	992,893
2023-01-10	3.458	3.498	3.454	3.472	2.717	68,946
2023-01-09	3.480	3.488	3.438	3.472	2.717	159,277
2023-01-06	3.470	3.496	3.470	3.478	2.722	86,231
2023-01-05	3.452	3.494	3.440	3.468	2.713	149,606
2023-01-04	3.505	3.516	3.470	3.501	2.739	91,007
2023-01-03	3.528	3.544	3.504	3.529	2.761	49,810

← NewerPage 16 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.