The Navigator Company SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.052 | 3.062 | 3.030 | 3.036 | 3.036 | 896,989 |
| 2026-10-21 | 3.086 | 3.086 | 3.050 | 3.062 | 3.062 | 146,288 |
| 2026-10-20 | 3.060 | 3.084 | 3.058 | 3.064 | 3.064 | 259,105 |
| 2026-10-19 | 3.052 | 3.090 | 3.050 | 3.070 | 3.070 | 502,600 |
| 2026-10-16 | 3.052 | 3.082 | 3.044 | 3.082 | 3.082 | 502,622 |
| 2026-10-15 | 3.102 | 3.114 | 3.048 | 3.056 | 3.056 | 1,241,561 |
| 2026-10-14 | 3.082 | 3.134 | 3.074 | 3.096 | 3.096 | 592,172 |
| 2026-10-13 | 3.048 | 3.094 | 3.048 | 3.074 | 3.074 | 366,865 |
| 2026-10-12 | 3.066 | 3.070 | 3.024 | 3.046 | 3.046 | 541,899 |
| 2026-10-09 | 3.142 | 3.142 | 3.052 | 3.058 | 3.058 | 422,569 |
| 2026-10-08 | 3.086 | 3.130 | 3.050 | 3.080 | 3.080 | 902,028 |
| 2026-10-07 | 3.086 | 3.096 | 3.062 | 3.064 | 3.064 | 533,880 |
| 2026-10-06 | 3.104 | 3.120 | 3.080 | 3.092 | 3.092 | 647,603 |
| 2026-10-05 | 3.160 | 3.170 | 3.068 | 3.078 | 3.078 | 1,151,181 |
| 2026-10-02 | 3.192 | 3.204 | 3.160 | 3.168 | 3.168 | 648,686 |
| 2026-10-01 | 3.210 | 3.220 | 3.182 | 3.192 | 3.192 | 616,057 |
| 2026-09-30 | 3.222 | 3.252 | 3.210 | 3.210 | 3.210 | 1,263,188 |
| 2026-09-29 | 3.242 | 3.248 | 3.218 | 3.218 | 3.218 | 573,739 |
| 2026-09-28 | 3.254 | 3.270 | 3.246 | 3.248 | 3.248 | 1,107,983 |
| 2026-09-25 | 3.260 | 3.276 | 3.250 | 3.254 | 3.254 | 520,890 |
| 2026-09-24 | 3.260 | 3.276 | 3.250 | 3.254 | 3.254 | 496,726 |
| 2026-09-23 | 3.260 | 3.290 | 3.246 | 3.268 | 3.268 | 612,932 |
| 2026-09-22 | 3.260 | 3.278 | 3.256 | 3.258 | 3.258 | 675,274 |
Page 1 of 1 · 23 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.