The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 3.060 | 3.078 | 3.050 | 3.062 | 2.961 | 1,259,143 |
| 2025-11-12 | 3.070 | 3.070 | 3.026 | 3.056 | 2.956 | 417,740 |
| 2025-11-11 | 3.050 | 3.050 | 3.022 | 3.046 | 2.946 | 560,243 |
| 2025-11-10 | 3.044 | 3.070 | 3.038 | 3.038 | 2.938 | 1,081,285 |
| 2025-11-07 | 3.060 | 3.064 | 3.002 | 3.034 | 2.934 | 895,118 |
| 2025-11-06 | 3.038 | 3.058 | 3.026 | 3.054 | 2.954 | 719,140 |
| 2025-11-05 | 3.012 | 3.044 | 3.010 | 3.040 | 2.940 | 1,206,886 |
| 2025-11-04 | 3.002 | 3.012 | 2.978 | 3.012 | 2.913 | 1,466,065 |
| 2025-11-03 | 3.010 | 3.020 | 3.000 | 3.018 | 2.919 | 509,957 |
| 2025-10-31 | 3.008 | 3.024 | 2.998 | 3.004 | 2.905 | 987,120 |
| 2025-10-30 | 3.024 | 3.034 | 3.000 | 3.000 | 2.901 | 1,385,772 |
| 2025-10-29 | 3.020 | 3.046 | 3.000 | 3.030 | 2.930 | 1,247,295 |
| 2025-10-28 | 2.980 | 3.022 | 2.956 | 3.020 | 2.921 | 2,630,563 |
| 2025-10-27 | 3.066 | 3.080 | 2.990 | 2.990 | 2.892 | 4,121,774 |
| 2025-10-24 | 3.072 | 3.080 | 3.038 | 3.072 | 2.971 | 1,942,600 |
| 2025-10-23 | 3.068 | 3.138 | 3.062 | 3.076 | 2.975 | 1,740,934 |
| 2025-10-22 | 3.080 | 3.118 | 3.080 | 3.108 | 3.006 | 945,565 |
← NewerPage 5 of 5 · 257 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.