Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.528 | 3.544 | 3.504 | 3.529 | 2.761 | 49,810 |
| 2022-12-30 | 3.461 | 3.478 | 3.430 | 3.466 | 2.712 | 166,271 |
| 2022-12-29 | 3.452 | 3.482 | 3.448 | 3.458 | 2.706 | 42,414 |
| 2022-12-28 | 3.456 | 3.468 | 3.422 | 3.455 | 2.704 | 170,316 |
| 2022-12-23 | 3.503 | 3.512 | 3.484 | 3.492 | 2.732 | 53,890 |
| 2022-12-22 | 3.547 | 3.556 | 3.494 | 3.509 | 2.745 | 63,576 |
| 2022-12-21 | 3.507 | 3.542 | 3.488 | 3.510 | 2.747 | 163,828 |
| 2022-12-20 | 3.482 | 3.520 | 3.474 | 3.506 | 2.743 | 146,380 |
| 2022-12-19 | 3.532 | 3.532 | 3.496 | 3.518 | 2.753 | 131,878 |
| 2022-12-16 | 3.492 | 3.536 | 3.454 | 3.473 | 2.718 | 269,686 |
| 2022-12-15 | 3.520 | 3.570 | 3.490 | 3.505 | 2.743 | 422,015 |
| 2022-12-14 | 3.597 | 3.734 | 3.522 | 3.539 | 2.769 | 276,860 |
| 2022-12-13 | 3.743 | 3.774 | 3.706 | 3.736 | 2.923 | 188,905 |
| 2022-12-12 | 3.728 | 3.756 | 3.723 | 3.746 | 2.931 | 139,772 |
| 2022-12-09 | 3.682 | 3.746 | 3.682 | 3.708 | 2.902 | 72,467 |
| 2022-12-08 | 3.656 | 3.857 | 3.654 | 3.681 | 2.880 | 101,991 |
| 2022-12-07 | 3.858 | 3.894 | 3.832 | 3.868 | 2.861 | 92,338 |
| 2022-12-06 | 3.884 | 3.910 | 3.858 | 3.882 | 2.872 | 59,793 |
| 2022-12-05 | 3.874 | 3.918 | 3.874 | 3.899 | 2.884 | 51,775 |
| 2022-12-02 | 3.877 | 3.916 | 3.870 | 3.897 | 2.883 | 117,771 |
| 2022-12-01 | 3.865 | 3.900 | 3.854 | 3.859 | 2.855 | 100,579 |
| 2022-11-30 | 3.863 | 3.878 | 3.846 | 3.857 | 2.853 | 2,743,495 |
| 2022-11-29 | 3.838 | 3.890 | 3.838 | 3.850 | 2.849 | 144,153 |
| 2022-11-28 | 3.825 | 3.858 | 3.818 | 3.835 | 2.837 | 114,851 |
| 2022-11-25 | 3.804 | 3.860 | 3.774 | 3.842 | 2.842 | 142,633 |
| 2022-11-24 | 3.810 | 3.840 | 3.784 | 3.810 | 2.819 | 183,164 |
| 2022-11-23 | 3.795 | 3.838 | 3.780 | 3.812 | 2.820 | 246,519 |
| 2022-11-22 | 3.797 | 3.826 | 3.700 | 3.778 | 2.795 | 534,268 |
| 2022-11-21 | 3.617 | 3.700 | 3.617 | 3.617 | 2.676 | 119,269 |
| 2022-11-18 | 3.623 | 3.648 | 3.606 | 3.642 | 2.694 | 101,062 |
| 2022-11-17 | 3.666 | 3.666 | 3.606 | 3.613 | 2.673 | 124,324 |
| 2022-11-16 | 3.688 | 3.720 | 3.660 | 3.668 | 2.713 | 108,819 |
| 2022-11-15 | 3.694 | 3.708 | 3.670 | 3.677 | 2.720 | 132,480 |
| 2022-11-14 | 3.738 | 3.740 | 3.684 | 3.701 | 2.738 | 287,512 |
| 2022-11-11 | 3.812 | 3.812 | 3.654 | 3.686 | 2.727 | 195,983 |
| 2022-11-10 | 3.814 | 3.830 | 3.784 | 3.806 | 2.815 | 166,442 |
| 2022-11-09 | 3.850 | 3.850 | 3.824 | 3.836 | 2.838 | 52,172 |
| 2022-11-08 | 3.831 | 3.862 | 3.830 | 3.842 | 2.842 | 55,899 |
| 2022-11-07 | 3.858 | 3.892 | 3.850 | 3.878 | 2.869 | 71,834 |
| 2022-11-04 | 3.840 | 3.850 | 3.798 | 3.824 | 2.829 | 110,065 |
| 2022-11-03 | 3.800 | 3.826 | 3.783 | 3.799 | 2.810 | 92,818 |
| 2022-11-02 | 3.863 | 3.864 | 3.790 | 3.833 | 2.835 | 181,734 |
| 2022-11-01 | 3.886 | 3.886 | 3.834 | 3.856 | 2.852 | 55,074 |
| 2022-10-31 | 3.829 | 3.876 | 3.810 | 3.852 | 2.850 | 65,021 |
| 2022-10-28 | 3.798 | 3.864 | 3.798 | 3.841 | 2.841 | 169,636 |
| 2022-10-27 | 3.812 | 3.920 | 3.776 | 3.827 | 2.831 | 175,875 |
| 2022-10-26 | 3.943 | 4.054 | 3.728 | 3.848 | 2.847 | 375,038 |
| 2022-10-25 | 4.075 | 4.080 | 4.008 | 4.025 | 2.978 | 52,086 |
| 2022-10-24 | 3.974 | 4.042 | 3.938 | 3.985 | 2.948 | 110,655 |
| 2022-10-21 | 3.917 | 4.036 | 3.912 | 3.988 | 2.951 | 106,347 |
| 2022-10-20 | 3.903 | 3.928 | 3.872 | 3.906 | 2.889 | 68,886 |
| 2022-10-19 | 3.890 | 3.948 | 3.870 | 3.925 | 2.904 | 151,387 |
| 2022-10-18 | 3.875 | 3.900 | 3.858 | 3.877 | 2.868 | 39,908 |
| 2022-10-17 | 3.782 | 3.890 | 3.782 | 3.863 | 2.858 | 141,885 |
| 2022-10-14 | 3.770 | 3.778 | 3.708 | 3.749 | 2.774 | 94,393 |
| 2022-10-13 | 3.646 | 3.734 | 3.646 | 3.698 | 2.736 | 92,394 |
| 2022-10-12 | 3.640 | 3.644 | 3.602 | 3.630 | 2.685 | 113,656 |
| 2022-10-11 | 3.578 | 3.628 | 3.574 | 3.576 | 2.646 | 61,531 |
| 2022-10-10 | 3.545 | 3.597 | 3.520 | 3.591 | 2.657 | 42,528 |
| 2022-10-07 | 3.534 | 3.562 | 3.512 | 3.529 | 2.611 | 63,811 |
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.