Navigator Co. S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	3.296	3.340	3.278	3.295	2.355	1,060,931
2022-01-17	3.326	3.346	3.316	3.320	2.373	102,882
2022-01-14	3.366	3.386	3.344	3.348	2.393	1,304,470
2022-01-13	3.393	3.396	3.372	3.376	2.413	37,819
2022-01-12	3.383	3.422	3.368	3.411	2.438	60,075
2022-01-11	3.364	3.382	3.360	3.366	2.406	67,406
2022-01-10	3.378	3.378	3.348	3.348	2.393	60,661
2022-01-07	3.378	3.400	3.374	3.387	2.421	79,383
2022-01-06	3.347	3.416	3.344	3.390	2.423	147,239
2022-01-05	3.400	3.424	3.372	3.375	2.413	127,948
2022-01-04	3.386	3.420	3.386	3.397	2.428	1,069,881
2021-12-31	3.362	3.362	3.362	3.362	2.403	3,350
2021-12-30	3.370	3.376	3.354	3.367	2.406	40,500
2021-12-29	3.349	3.380	3.346	3.360	2.402	67,369
2021-12-24	3.294	3.296	3.292	3.292	2.353	1,443
2021-12-23	3.317	3.328	3.286	3.318	2.321	127,543
2021-12-22	3.301	3.308	3.282	3.298	2.308	40,942
2021-12-21	3.252	3.282	3.250	3.258	2.279	112,681
2021-12-20	3.185	3.228	3.180	3.216	2.250	141,670
2021-12-17	3.256	3.280	3.250	3.252	2.276	105,563
2021-12-16	3.269	3.286	3.256	3.268	2.287	36,174
2021-12-15	3.265	3.288	3.248	3.276	2.292	55,878
2021-12-14	3.273	3.320	3.268	3.276	2.292	138,595
2021-12-13	3.254	3.264	3.246	3.256	2.278	121,070
2021-12-10	3.218	3.274	3.204	3.204	2.242	55,126
2021-12-09	3.256	3.260	3.230	3.242	2.269	101,635
2021-12-08	3.256	3.280	3.242	3.267	2.286	98,349
2021-12-07	3.218	3.248	3.218	3.218	2.252	47,219
2021-12-06	3.155	3.184	3.142	3.173	2.220	27,942
2021-12-03	3.130	3.164	3.130	3.156	2.208	218,190
2021-12-02	3.124	3.150	3.084	3.136	2.194	102,434
2021-12-01	3.116	3.144	3.116	3.140	2.197	540,396
2021-11-30	3.120	3.136	3.107	3.122	2.185	328,214
2021-11-29	3.126	3.162	3.112	3.138	2.195	79,862
2021-11-26	3.117	3.155	3.117	3.155	2.208	33,330
2021-11-25	3.208	3.226	3.208	3.219	2.253	39,136
2021-11-24	3.221	3.238	3.198	3.211	2.247	26,190
2021-11-23	3.242	3.276	3.206	3.230	2.260	83,607
2021-11-22	3.236	3.280	3.236	3.242	2.268	81,026
2021-11-19	3.286	3.292	3.220	3.247	2.272	112,333
2021-11-18	3.334	3.334	3.278	3.278	2.294	6,763
2021-11-17	3.332	3.368	3.316	3.338	2.335	47,514
2021-11-16	3.328	3.328	3.304	3.304	2.312	36,094
2021-11-15	3.328	3.348	3.328	3.342	2.339	34,829
2021-11-12	3.322	3.338	3.310	3.312	2.318	37,259
2021-11-11	3.294	3.322	3.278	3.290	2.302	41,062
2021-11-10	3.314	3.314	3.286	3.304	2.312	40,345
2021-11-09	3.360	3.364	3.330	3.364	2.354	42,501
2021-11-08	3.345	3.374	3.342	3.366	2.355	46,704
2021-11-05	3.341	3.360	3.340	3.344	2.340	139,674
2021-11-04	3.384	3.384	3.358	3.372	2.359	91,425
2021-11-03	3.393	3.396	3.364	3.383	2.367	57,111
2021-11-02	3.395	3.426	3.378	3.390	2.372	107,678
2021-11-01	3.383	3.420	3.334	3.356	2.348	72,731
2021-10-29	3.360	3.432	3.310	3.337	2.335	372,917
2021-10-28	3.153	3.210	3.138	3.206	2.243	67,069
2021-10-27	3.218	3.218	3.162	3.166	2.215	55,168
2021-10-26	3.200	3.266	3.200	3.230	2.260	76,277
2021-10-25	3.242	3.256	3.176	3.190	2.232	168,861
2021-10-22	3.138	3.186	3.134	3.165	2.214	23,678

← NewerPage 21 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.