Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	3.545	3.556	3.518	3.527	2.609	35,171
2022-10-05	3.554	3.554	3.492	3.554	2.629	49,151
2022-10-04	3.583	3.600	3.548	3.564	2.637	124,103
2022-10-03	3.490	3.580	3.476	3.523	2.606	92,527
2022-09-30	3.461	3.522	3.438	3.487	2.580	128,114
2022-09-29	3.437	3.466	3.400	3.400	2.515	71,554
2022-09-28	3.395	3.458	3.368	3.402	2.517	74,263
2022-09-27	3.402	3.466	3.384	3.424	2.533	649,913
2022-09-26	3.332	3.396	3.288	3.319	2.455	194,175
2022-09-23	3.420	3.420	3.254	3.297	2.439	123,001
2022-09-22	3.461	3.476	3.432	3.466	2.564	19,052
2022-09-21	3.554	3.554	3.512	3.528	2.610	56,011
2022-09-20	3.602	3.602	3.526	3.540	2.619	50,078
2022-09-16	3.633	3.656	3.614	3.641	2.694	83,869
2022-09-15	3.701	3.704	3.652	3.690	2.730	91,643
2022-09-14	3.717	3.744	3.684	3.697	2.735	41,241
2022-09-13	3.772	3.786	3.728	3.770	2.789	60,328
2022-09-12	3.746	3.788	3.746	3.746	2.771	30,219
2022-09-09	3.686	3.706	3.686	3.692	2.731	80,155
2022-09-08	3.718	3.718	3.640	3.693	2.732	63,975
2022-09-07	3.774	3.780	3.698	3.717	2.750	62,793
2022-09-06	3.840	3.844	3.816	3.816	2.823	17,201
2022-09-05	3.856	3.856	3.812	3.840	2.841	42,904
2022-09-02	3.902	3.934	3.902	3.916	2.897	50,716
2022-09-01	3.913	3.926	3.868	3.900	2.885	116,390
2022-08-31	3.955	3.968	3.942	3.958	2.928	72,096
2022-08-30	3.995	4.016	3.950	3.994	2.955	71,398
2022-08-26	4.086	4.088	4.038	4.055	3.000	25,957
2022-08-25	4.080	4.094	4.068	4.076	3.016	36,620
2022-08-24	4.132	4.140	4.066	4.081	3.019	95,757
2022-08-23	4.113	4.148	4.110	4.119	3.048	56,324
2022-08-22	4.117	4.142	4.104	4.131	3.056	73,524
2022-08-19	4.105	4.146	4.092	4.100	3.033	76,357
2022-08-18	4.090	4.162	4.076	4.146	3.067	85,204
2022-08-17	4.090	4.090	4.056	4.084	3.021	44,553
2022-08-16	4.088	4.114	4.088	4.112	3.042	46,233
2022-08-15	4.126	4.126	4.040	4.079	3.018	83,125
2022-08-12	4.113	4.120	4.080	4.105	3.037	25,048
2022-08-11	4.117	4.138	4.086	4.094	3.029	14,096
2022-08-10	4.052	4.118	4.052	4.098	3.032	98,938
2022-08-09	4.046	4.078	4.046	4.063	3.006	53,324
2022-08-08	4.002	4.034	3.990	4.019	2.973	62,401
2022-08-05	3.955	3.978	3.936	3.959	2.929	41,857
2022-08-04	3.940	3.978	3.940	3.964	2.933	17,537
2022-08-03	3.917	3.950	3.914	3.940	2.915	83,642
2022-08-02	3.884	3.954	3.870	3.920	2.900	86,301
2022-08-01	3.983	4.018	3.924	3.962	2.931	593,206
2022-07-29	4.094	4.146	3.988	4.047	2.994	128,408
2022-07-28	4.172	4.172	4.086	4.109	3.040	158,679
2022-07-27	4.042	4.140	4.022	4.093	3.028	272,561
2022-07-26	4.054	4.054	3.996	4.013	2.969	291,649
2022-07-25	4.002	4.070	4.002	4.023	2.976	263,536
2022-07-22	4.094	4.198	3.986	4.010	2.967	373,358
2022-07-21	4.008	4.094	3.990	4.047	2.994	686,935
2022-07-20	3.964	4.020	3.958	3.990	2.952	88,418
2022-07-19	3.962	3.980	3.950	3.964	2.933	112,307
2022-07-18	3.918	3.974	3.906	3.921	2.901	89,526
2022-07-15	3.821	3.916	3.802	3.894	2.881	96,818
2022-07-14	3.823	3.832	3.786	3.812	2.820	91,713
2022-07-13	3.787	3.836	3.786	3.792	2.805	94,405

← NewerPage 18 of 22 · 1,266 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.