Navigator Co. S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 3.580 | 3.630 | 3.580 | 3.609 | 2.580 | 31,891 |
| 2022-04-11 | 3.578 | 3.600 | 3.550 | 3.586 | 2.563 | 106,961 |
| 2022-04-08 | 3.566 | 3.612 | 3.544 | 3.591 | 2.567 | 117,180 |
| 2022-04-07 | 3.528 | 3.574 | 3.528 | 3.560 | 2.545 | 1,739,089 |
| 2022-04-06 | 3.530 | 3.534 | 3.490 | 3.512 | 2.510 | 117,854 |
| 2022-04-05 | 3.422 | 3.538 | 3.422 | 3.498 | 2.500 | 122,615 |
| 2022-04-04 | 3.433 | 3.448 | 3.404 | 3.407 | 2.436 | 53,814 |
| 2022-04-01 | 3.364 | 3.444 | 3.362 | 3.436 | 2.456 | 195,954 |
| 2022-03-31 | 3.408 | 3.414 | 3.386 | 3.397 | 2.428 | 74,734 |
| 2022-03-30 | 3.404 | 3.425 | 3.376 | 3.401 | 2.431 | 83,224 |
| 2022-03-29 | 3.421 | 3.436 | 3.398 | 3.415 | 2.441 | 90,611 |
| 2022-03-28 | 3.400 | 3.406 | 3.388 | 3.399 | 2.430 | 72,990 |
| 2022-03-25 | 3.366 | 3.386 | 3.352 | 3.358 | 2.400 | 134,547 |
| 2022-03-24 | 3.372 | 3.382 | 3.360 | 3.372 | 2.411 | 79,809 |
| 2022-03-23 | 3.400 | 3.410 | 3.348 | 3.377 | 2.414 | 127,527 |
| 2022-03-22 | 3.305 | 3.390 | 3.304 | 3.354 | 2.398 | 104,407 |
| 2022-03-21 | 3.292 | 3.318 | 3.286 | 3.292 | 2.353 | 92,925 |
| 2022-03-18 | 3.311 | 3.324 | 3.260 | 3.277 | 2.343 | 122,401 |
| 2022-03-17 | 3.341 | 3.342 | 3.290 | 3.311 | 2.367 | 248,042 |
| 2022-03-16 | 3.286 | 3.312 | 3.266 | 3.286 | 2.349 | 1,227,813 |
| 2022-03-15 | 3.252 | 3.263 | 3.238 | 3.239 | 2.315 | 102,020 |
| 2022-03-14 | 3.280 | 3.280 | 3.240 | 3.280 | 2.345 | 73,586 |
| 2022-03-11 | 3.172 | 3.222 | 3.116 | 3.207 | 2.292 | 253,348 |
| 2022-03-10 | 3.098 | 3.134 | 3.068 | 3.107 | 2.221 | 161,562 |
| 2022-03-09 | 3.012 | 3.092 | 2.998 | 3.055 | 2.184 | 195,036 |
| 2022-03-08 | 2.974 | 3.018 | 2.918 | 2.968 | 2.121 | 743,949 |
| 2022-03-07 | 2.852 | 3.020 | 2.802 | 2.959 | 2.115 | 264,332 |
| 2022-03-04 | 3.029 | 3.042 | 2.974 | 2.998 | 2.143 | 202,275 |
| 2022-03-03 | 3.152 | 3.152 | 3.096 | 3.146 | 2.249 | 82,639 |
| 2022-03-02 | 3.092 | 3.126 | 3.062 | 3.091 | 2.210 | 117,496 |
| 2022-03-01 | 3.193 | 3.202 | 3.124 | 3.153 | 2.254 | 194,430 |
| 2022-02-28 | 3.200 | 3.200 | 3.156 | 3.180 | 2.273 | 113,515 |
| 2022-02-25 | 3.218 | 3.266 | 3.214 | 3.247 | 2.321 | 191,693 |
| 2022-02-24 | 3.248 | 3.290 | 3.158 | 3.236 | 2.313 | 154,227 |
| 2022-02-23 | 3.427 | 3.446 | 3.372 | 3.397 | 2.428 | 35,585 |
| 2022-02-22 | 3.382 | 3.452 | 3.382 | 3.400 | 2.431 | 86,767 |
| 2022-02-21 | 3.518 | 3.518 | 3.442 | 3.446 | 2.464 | 14,926 |
| 2022-02-18 | 3.501 | 3.526 | 3.494 | 3.505 | 2.505 | 33,320 |
| 2022-02-17 | 3.513 | 3.522 | 3.502 | 3.520 | 2.516 | 59,523 |
| 2022-02-16 | 3.534 | 3.554 | 3.508 | 3.520 | 2.516 | 76,435 |
| 2022-02-15 | 3.435 | 3.546 | 3.412 | 3.499 | 2.501 | 96,004 |
| 2022-02-14 | 3.406 | 3.462 | 3.382 | 3.415 | 2.441 | 219,695 |
| 2022-02-11 | 3.503 | 3.516 | 3.460 | 3.504 | 2.505 | 65,134 |
| 2022-02-10 | 3.591 | 3.672 | 3.544 | 3.623 | 2.589 | 138,519 |
| 2022-02-09 | 3.568 | 3.686 | 3.558 | 3.633 | 2.597 | 195,556 |
| 2022-02-08 | 3.446 | 3.450 | 3.388 | 3.418 | 2.444 | 163,916 |
| 2022-02-07 | 3.456 | 3.464 | 3.428 | 3.446 | 2.463 | 44,711 |
| 2022-02-04 | 3.330 | 3.400 | 3.330 | 3.374 | 2.412 | 147,231 |
| 2022-02-03 | 3.362 | 3.362 | 3.302 | 3.314 | 2.369 | 45,648 |
| 2022-02-02 | 3.364 | 3.382 | 3.350 | 3.373 | 2.411 | 57,950 |
| 2022-02-01 | 3.351 | 3.356 | 3.334 | 3.345 | 2.391 | 93,063 |
| 2022-01-31 | 3.309 | 3.344 | 3.306 | 3.338 | 2.386 | 85,216 |
| 2022-01-28 | 3.298 | 3.320 | 3.257 | 3.298 | 2.358 | 164,710 |
| 2022-01-27 | 3.233 | 3.314 | 3.224 | 3.272 | 2.339 | 118,400 |
| 2022-01-26 | 3.246 | 3.288 | 3.246 | 3.265 | 2.334 | 44,346 |
| 2022-01-25 | 3.212 | 3.244 | 3.200 | 3.230 | 2.309 | 144,320 |
| 2022-01-24 | 3.282 | 3.292 | 3.196 | 3.214 | 2.298 | 130,702 |
| 2022-01-21 | 3.332 | 3.332 | 3.294 | 3.300 | 2.359 | 58,822 |
| 2022-01-20 | 3.349 | 3.376 | 3.332 | 3.344 | 2.390 | 48,352 |
| 2022-01-19 | 3.280 | 3.372 | 3.274 | 3.346 | 2.392 | 46,638 |
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.