Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	3.796	3.824	3.796	3.802	2.813	44,927
2022-07-11	3.750	3.814	3.750	3.750	2.774	53,727
2022-07-08	3.772	3.802	3.772	3.783	2.798	83,494
2022-07-07	3.730	3.796	3.730	3.790	2.804	1,047,382
2022-07-06	3.669	3.700	3.666	3.676	2.720	129,095
2022-07-05	3.782	3.782	3.636	3.749	2.773	148,590
2022-07-04	3.835	3.858	3.808	3.836	2.838	56,085
2022-07-01	3.816	3.830	3.768	3.790	2.804	158,505
2022-06-30	3.880	3.912	3.826	3.858	2.854	125,740
2022-06-29	3.880	3.924	3.860	3.899	2.884	73,545
2022-06-28	3.913	3.942	3.896	3.898	2.884	88,043
2022-06-27	3.863	3.910	3.860	3.875	2.867	37,682
2022-06-24	3.795	3.838	3.784	3.811	2.820	75,523
2022-06-23	3.741	3.800	3.726	3.778	2.795	42,451
2022-06-22	3.825	3.848	3.786	3.792	2.805	91,609
2022-06-21	3.894	3.908	3.880	3.903	2.888	427,342
2022-06-20	3.871	3.906	3.838	3.876	2.867	42,236
2022-06-17	3.809	3.894	3.809	3.865	2.860	163,983
2022-06-16	3.856	3.878	3.828	3.862	2.857	128,078
2022-06-15	3.924	3.930	3.870	3.880	2.871	126,429
2022-06-14	3.804	3.890	3.772	3.860	2.856	298,783
2022-06-13	3.814	3.842	3.762	3.796	2.809	152,740
2022-06-10	3.966	3.980	3.834	3.871	2.864	1,899,287
2022-06-09	4.088	4.102	3.990	4.037	2.987	173,698
2022-06-08	4.105	4.124	4.082	4.109	3.040	126,979
2022-06-07	4.036	4.108	4.036	4.052	2.998	148,829
2022-06-06	4.035	4.066	4.030	4.040	2.989	119,118
2022-06-01	4.164	4.170	4.140	4.147	3.068	536,678
2022-05-31	4.153	4.190	4.151	4.164	2.976	2,590,207
2022-05-30	4.160	4.188	4.122	4.154	2.969	346,469
2022-05-27	4.113	4.122	4.092	4.107	2.936	68,120
2022-05-26	4.082	4.140	4.070	4.091	2.924	233,404
2022-05-25	4.061	4.124	4.012	4.030	2.881	444,648
2022-05-24	4.138	4.240	4.072	4.164	2.977	403,860
2022-05-23	4.122	4.162	4.120	4.130	2.952	95,364
2022-05-20	4.113	4.142	4.056	4.068	2.908	218,212
2022-05-19	4.052	4.052	4.020	4.038	2.887	67,739
2022-05-18	4.107	4.108	4.062	4.082	2.918	133,697
2022-05-17	4.067	4.104	4.012	4.083	2.918	167,507
2022-05-16	3.918	4.012	3.918	3.976	2.842	128,421
2022-05-13	3.894	3.904	3.868	3.884	2.776	57,028
2022-05-12	3.901	3.924	3.842	3.884	2.776	99,976
2022-05-11	3.920	3.930	3.870	3.908	2.794	942,125
2022-05-10	3.934	3.946	3.866	3.881	2.774	163,329
2022-05-09	3.976	3.990	3.936	3.957	2.828	107,010
2022-05-06	3.956	3.990	3.956	3.982	2.846	875,484
2022-05-05	3.922	4.020	3.910	3.990	2.852	281,932
2022-05-04	3.936	3.960	3.904	3.923	2.805	48,897
2022-05-03	3.926	3.950	3.926	3.940	2.817	129,591
2022-04-29	3.894	3.940	3.894	3.925	2.805	134,845
2022-04-28	3.880	3.912	3.850	3.884	2.776	80,081
2022-04-27	3.772	3.866	3.746	3.863	2.762	209,533
2022-04-26	3.854	3.888	3.766	3.825	2.734	156,516
2022-04-25	3.806	3.880	3.790	3.842	2.746	310,097
2022-04-22	3.703	3.886	3.684	3.829	2.737	380,343
2022-04-21	3.716	3.734	3.716	3.728	2.665	62,639
2022-04-20	3.665	3.696	3.634	3.654	2.612	1,598,969
2022-04-19	3.667	3.672	3.658	3.662	2.618	111,499
2022-04-14	3.652	3.670	3.640	3.640	2.602	48,646
2022-04-13	3.625	3.642	3.622	3.642	2.603	61,054

← NewerPage 19 of 21 · 1,259 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.