The Navigator Company, S.A. (0KLO.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.9430 | 4.0840 | 3.9520 | 4.0825 | 4.0825 | 329,437 |
| 18 Apr 2024 | 3.9340 | 3.9560 | 3.9220 | 3.9440 | 3.9440 | 159,957 |
| 17 Apr 2024 | 3.9280 | 3.9860 | 3.9360 | 3.9527 | 3.9527 | 36,491 |
| 16 Apr 2024 | 3.8770 | 3.9380 | 3.8600 | 3.9000 | 3.9000 | 27,884 |
| 15 Apr 2024 | 3.9340 | 3.9440 | 3.8780 | 3.8790 | 3.8790 | 23,251 |
| 12 Apr 2024 | 3.9600 | 3.9780 | 3.9340 | 3.9447 | 3.9447 | 63,223 |
| 11 Apr 2024 | 3.9470 | 3.9540 | 3.9000 | 3.9366 | 3.9366 | 61,249 |
| 10 Apr 2024 | 3.9720 | 3.9940 | 3.9180 | 3.9252 | 3.9252 | 29,696 |
| 09 Apr 2024 | 3.9830 | 4.0000 | 3.9598 | 3.9620 | 3.9620 | 25,453 |
| 08 Apr 2024 | 4.0020 | 4.0420 | 3.9736 | 3.9740 | 3.9740 | 647,791 |
| 05 Apr 2024 | 3.9950 | 4.0340 | 3.9820 | 4.0090 | 4.0090 | 27,662 |
| 04 Apr 2024 | 4.0350 | 4.0560 | 3.9860 | 3.9860 | 3.9860 | 63,502 |
| 03 Apr 2024 | 4.0580 | 4.0920 | 4.0438 | 4.0440 | 4.0440 | 744,353 |
| 02 Apr 2024 | 4.0540 | 4.0860 | 4.0360 | 4.0551 | 4.0551 | 47,899 |
| 28 Mar 2024 | 4.0610 | 4.0800 | 4.0400 | 4.0440 | 4.0440 | 35,706 |
| 27 Mar 2024 | 4.0270 | 4.0740 | 4.0140 | 4.0537 | 4.0537 | 72,357 |
| 26 Mar 2024 | 4.0060 | 4.0400 | 4.0000 | 4.0141 | 4.0141 | 252,627 |
| 25 Mar 2024 | 3.9680 | 4.0120 | 3.9420 | 3.9921 | 3.9921 | 125,656 |
| 22 Mar 2024 | 3.8630 | 3.9538 | 3.8620 | 3.9355 | 3.9355 | 102,316 |
| 21 Mar 2024 | 3.8500 | 3.8680 | 3.8380 | 3.8600 | 3.8600 | 57,985 |
| 20 Mar 2024 | 3.8230 | 3.8580 | 3.7718 | 3.8300 | 3.8300 | 50,877 |
| 19 Mar 2024 | 3.7780 | 3.7998 | 3.7560 | 3.7907 | 3.7907 | 26,114 |
| 18 Mar 2024 | 3.7970 | 3.8222 | 3.7780 | 3.7824 | 3.7824 | 39,929 |
| 15 Mar 2024 | 3.7890 | 3.8140 | 3.7680 | 3.7787 | 3.7787 | 42,351 |
| 14 Mar 2024 | 3.8000 | 3.8200 | 3.7760 | 3.8017 | 3.8017 | 77,564 |
| 13 Mar 2024 | 3.8140 | 3.8400 | 3.7840 | 3.8400 | 3.8400 | 34,608 |
| 12 Mar 2024 | 3.8400 | 3.8460 | 3.8192 | 3.8350 | 3.8350 | 31,203 |
| 11 Mar 2024 | 3.8100 | 3.8342 | 3.7960 | 3.8235 | 3.8235 | 69,493 |
| 08 Mar 2024 | 3.8060 | 3.8380 | 3.8000 | 3.8242 | 3.8242 | 35,066 |
| 07 Mar 2024 | 3.8060 | 3.8420 | 3.7360 | 3.7994 | 3.7994 | 112,752 |
| 06 Mar 2024 | 3.7510 | 3.7680 | 3.7000 | 3.7541 | 3.7541 | 666,910 |
| 05 Mar 2024 | 3.7130 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 24,853 |
| 04 Mar 2024 | 3.6750 | 3.7540 | 3.6720 | 3.7071 | 3.7071 | 176,114 |
| 01 Mar 2024 | 3.7660 | 3.8000 | 3.7440 | 3.7525 | 3.7525 | 90,999 |
| 29 Feb 2024 | 3.7600 | 3.7840 | 3.7280 | 3.7606 | 3.7606 | 122,728 |
| 28 Feb 2024 | 3.7570 | 3.8020 | 3.7420 | 3.7714 | 3.7714 | 127,916 |
| 27 Feb 2024 | 3.6650 | 3.7340 | 3.6640 | 3.7247 | 3.7247 | 78,556 |
| 26 Feb 2024 | 3.7150 | 3.7260 | 3.6320 | 3.6760 | 3.6760 | 76,287 |
| 23 Feb 2024 | 3.7110 | 3.7440 | 3.6700 | 3.7235 | 3.7235 | 46,743 |
| 22 Feb 2024 | 3.7600 | 3.8220 | 3.6680 | 3.7068 | 3.7068 | 86,109 |
| 21 Feb 2024 | 3.7620 | 3.8081 | 3.6580 | 3.6967 | 3.6967 | 148,082 |
| 20 Feb 2024 | 3.8230 | 3.8480 | 3.8060 | 3.8218 | 3.8218 | 20,649 |
| 19 Feb 2024 | 3.8860 | 3.8900 | 3.8340 | 3.8570 | 3.8570 | 24,891 |
| 16 Feb 2024 | 3.7870 | 3.8682 | 3.7400 | 3.8480 | 3.8480 | 106,780 |
| 15 Feb 2024 | 3.7070 | 3.7520 | 3.6960 | 3.7243 | 3.7243 | 90,648 |
| 14 Feb 2024 | 3.7170 | 3.7260 | 3.7040 | 3.7114 | 3.7114 | 40,202 |
| 13 Feb 2024 | 3.7340 | 3.7380 | 3.7020 | 3.7060 | 3.7060 | 27,725 |
| 12 Feb 2024 | 3.7320 | 3.7618 | 3.7280 | 3.7460 | 3.7460 | 19,352 |
| 09 Feb 2024 | 3.7050 | 3.7378 | 3.6900 | 3.6960 | 3.6960 | 33,180 |
| 08 Feb 2024 | 3.7740 | 3.7880 | 3.6898 | 3.6900 | 3.6900 | 16,650 |
| 07 Feb 2024 | 3.7950 | 3.7880 | 3.7420 | 3.7509 | 3.7509 | 40,226 |
| 06 Feb 2024 | 3.7490 | 3.7740 | 3.7380 | 3.7736 | 3.7736 | 69,922 |
| 05 Feb 2024 | 3.7490 | 3.7780 | 3.7080 | 3.7488 | 3.7488 | 82,716 |
| 02 Feb 2024 | 3.7890 | 3.8020 | 3.7600 | 3.7861 | 3.7861 | 194,348 |
| 01 Feb 2024 | 3.7970 | 3.8300 | 3.7620 | 3.7757 | 3.7757 | 76,456 |
| 31 Jan 2024 | 3.8210 | 3.8500 | 3.8120 | 3.8333 | 3.8333 | 183,276 |
| 30 Jan 2024 | 3.8540 | 3.8940 | 3.8558 | 3.8585 | 3.8585 | 803,674 |
| 29 Jan 2024 | 3.8840 | 3.9020 | 3.8578 | 3.8688 | 3.8688 | 54,373 |
| 26 Jan 2024 | 3.8420 | 3.8920 | 3.8360 | 3.8900 | 3.8900 | 482,528 |
| 25 Jan 2024 | 3.8820 | 3.9180 | 3.7980 | 3.8885 | 3.8885 | 281,003 |
| 24 Jan 2024 | 3.7200 | 3.7962 | 3.7100 | 3.7734 | 3.7734 | 162,210 |
| 23 Jan 2024 | 3.7600 | 3.7640 | 3.6400 | 3.7199 | 3.7199 | 306,218 |
| 22 Jan 2024 | 3.5490 | 3.6540 | 3.5360 | 3.5600 | 3.5600 | 243,247 |
| 19 Jan 2024 | 3.5490 | 3.5600 | 3.5280 | 3.5528 | 3.5528 | 184,583 |
| 18 Jan 2024 | 3.5640 | 3.5780 | 3.5460 | 3.5544 | 3.5544 | 28,638 |
| 17 Jan 2024 | 3.5320 | 3.5800 | 3.5180 | 3.5626 | 3.5626 | 214,131 |
| 16 Jan 2024 | 3.5740 | 3.6060 | 3.5640 | 3.5749 | 3.5749 | 57,463 |
| 15 Jan 2024 | 3.6290 | 3.6340 | 3.5863 | 3.6030 | 3.6030 | 65,648 |
| 12 Jan 2024 | 3.6540 | 3.6800 | 3.6080 | 3.6291 | 3.6291 | 56,057 |
| 11 Jan 2024 | 3.6750 | 3.6880 | 3.6318 | 3.6598 | 3.6598 | 35,446 |
| 10 Jan 2024 | 3.6480 | 3.6840 | 3.6400 | 3.6631 | 3.6631 | 65,841 |
| 09 Jan 2024 | 3.6650 | 3.6840 | 3.6460 | 3.6518 | 3.6518 | 148,122 |
| 08 Jan 2024 | 3.6860 | 3.6920 | 3.6480 | 3.6666 | 3.6666 | 49,653 |
| 05 Jan 2024 | 3.6440 | 3.6760 | 3.6100 | 3.6503 | 3.6503 | 98,048 |
| 04 Jan 2024 | 3.6160 | 3.6702 | 3.6240 | 3.6414 | 3.6414 | 45,420 |
| 03 Jan 2024 | 3.6460 | 3.6400 | 3.6067 | 3.6095 | 3.6095 | 19,883 |
| 02 Jan 2024 | 3.5720 | 3.6400 | 3.5660 | 3.6369 | 3.6369 | 45,671 |
| 29 Dec 2023 | 3.5640 | 3.5740 | 3.5360 | 3.5559 | 3.5559 | 68,472 |
| 28 Dec 2023 | 3.6040 | 3.6100 | 3.5540 | 3.5602 | 3.5602 | 43,634 |
| 27 Dec 2023 | 3.6250 | 3.6220 | 3.5860 | 3.5878 | 3.5878 | 120,126 |
| 22 Dec 2023 | 3.5810 | 3.6260 | 3.5760 | 3.5986 | 3.5986 | 583,317 |
| 21 Dec 2023 | 3.5340 | 3.5800 | 3.5300 | 3.5466 | 3.5466 | 216,554 |
| 20 Dec 2023 | 3.5450 | 3.5560 | 3.5260 | 3.5475 | 3.5475 | 29,032 |
| 19 Dec 2023 | 3.5450 | 3.5700 | 3.5260 | 3.5471 | 3.5471 | 49,421 |
| 18 Dec 2023 | 3.5970 | 3.6100 | 3.5420 | 3.5675 | 3.5675 | 42,229 |
| 15 Dec 2023 | 3.6370 | 3.6600 | 3.5920 | 3.6020 | 3.6020 | 43,514 |
| 14 Dec 2023 | 3.7090 | 3.7100 | 3.6000 | 3.6470 | 3.6470 | 50,123 |
| 13 Dec 2023 | 3.6420 | 3.6680 | 3.6260 | 3.6524 | 3.6524 | 17,240 |
| 12 Dec 2023 | 3.6900 | 3.7180 | 3.6200 | 3.6800 | 3.6800 | 54,899 |
| 11 Dec 2023 | 3.7300 | 3.7380 | 3.6780 | 3.6960 | 3.6960 | 18,896 |
| 08 Dec 2023 | 3.7280 | 3.7400 | 3.7200 | 3.7311 | 3.7311 | 14,131 |
| 07 Dec 2023 | 3.7280 | 3.7440 | 3.7160 | 3.7295 | 3.7295 | 14,446 |
| 06 Dec 2023 | 3.7090 | 3.7520 | 3.7000 | 3.7174 | 3.7174 | 114,590 |
| 05 Dec 2023 | 3.7110 | 3.7244 | 3.6960 | 3.7027 | 3.7027 | 71,912 |
| 04 Dec 2023 | 3.7410 | 3.7620 | 3.7140 | 3.7385 | 3.7385 | 902,319 |
| 01 Dec 2023 | 3.7510 | 3.7640 | 3.7340 | 3.7389 | 3.7389 | 334,094 |
| 30 Nov 2023 | 3.7220 | 3.7740 | 3.7160 | 3.7417 | 3.7417 | 283,463 |
| 29 Nov 2023 | 3.7780 | 3.8000 | 3.7600 | 3.7626 | 3.7626 | 46,060 |
| 28 Nov 2023 | 3.7620 | 3.7980 | 3.7500 | 3.7871 | 3.7871 | 123,118 |
| 27 Nov 2023 | 3.7810 | 3.7980 | 3.7678 | 3.7717 | 3.7717 | 103,511 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.