The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3.220 | 3.290 | 3.124 | 3.270 | 3.163 | 2,088,334 |
| 2026-05-07 | 3.400 | 3.406 | 3.302 | 3.302 | 3.193 | 1,833,091 |
| 2026-05-06 | 3.376 | 3.394 | 3.358 | 3.374 | 3.263 | 570,545 |
| 2026-05-05 | 3.336 | 3.388 | 3.330 | 3.360 | 3.250 | 746,268 |
| 2026-05-04 | 3.350 | 3.376 | 3.322 | 3.322 | 3.213 | 804,380 |
| 2026-04-30 | 3.300 | 3.358 | 3.290 | 3.346 | 3.236 | 586,613 |
| 2026-04-29 | 3.314 | 3.332 | 3.306 | 3.316 | 3.207 | 283,213 |
| 2026-04-28 | 3.280 | 3.330 | 3.272 | 3.312 | 3.203 | 429,612 |
| 2026-04-27 | 3.322 | 3.322 | 3.284 | 3.294 | 3.186 | 319,422 |
| 2026-04-24 | 3.354 | 3.366 | 3.290 | 3.296 | 3.188 | 634,651 |
| 2026-04-23 | 3.352 | 3.400 | 3.352 | 3.368 | 3.257 | 412,054 |
← NewerPage 3 of 3 · 131 trading days
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 |
| 2023-05-29 | 0.2812 EUR |
| 2022-12-08 | 0.2109 EUR |
| 2022-06-03 | 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.