The Navigator Company, S.A. (NVG.LS)
Lisbon - Lisbon Delayed price. Currency in EUR
Add to watchlist
As of 12:10PM WEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.9220 | 3.9660 | 3.9120 | 3.9160 | 3.9160 | 223,933 |
| 27 Jun 2024 | 3.8340 | 3.9260 | 3.8340 | 3.9200 | 3.9200 | 817,023 |
| 26 Jun 2024 | 3.8620 | 3.8620 | 3.8160 | 3.8460 | 3.8460 | 731,405 |
| 25 Jun 2024 | 3.8620 | 3.8800 | 3.8300 | 3.8620 | 3.8620 | 313,738 |
| 24 Jun 2024 | 3.8800 | 3.9000 | 3.8500 | 3.8700 | 3.8700 | 374,082 |
| 21 Jun 2024 | 3.8680 | 3.8860 | 3.8540 | 3.8740 | 3.8740 | 563,175 |
| 20 Jun 2024 | 3.8100 | 3.8700 | 3.8100 | 3.8680 | 3.8680 | 465,180 |
| 19 Jun 2024 | 3.8200 | 3.8320 | 3.7740 | 3.8160 | 3.8160 | 347,814 |
| 18 Jun 2024 | 3.7740 | 3.8200 | 3.7540 | 3.8200 | 3.8200 | 770,641 |
| 17 Jun 2024 | 3.7500 | 3.7780 | 3.7300 | 3.7740 | 3.7740 | 429,238 |
| 14 Jun 2024 | 3.7140 | 3.7620 | 3.7020 | 3.7500 | 3.7500 | 744,188 |
| 13 Jun 2024 | 3.7300 | 3.7540 | 3.7000 | 3.7120 | 3.7120 | 630,227 |
| 12 Jun 2024 | 3.7320 | 3.7780 | 3.7280 | 3.7320 | 3.7320 | 446,986 |
| 11 Jun 2024 | 3.8000 | 3.8000 | 3.6860 | 3.7180 | 3.7180 | 958,228 |
| 10 Jun 2024 | 3.7480 | 3.8900 | 3.7040 | 3.8100 | 3.8100 | 2,005,576 |
| 07 Jun 2024 | 3.7440 | 3.7520 | 3.6500 | 3.6660 | 3.6660 | 1,716,736 |
| 07 Jun 2024 | 0.21091 Dividend | |||||
| 06 Jun 2024 | 3.9620 | 4.0000 | 3.9440 | 3.9440 | 3.7331 | 1,384,941 |
| 05 Jun 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9800 | 3.7672 | 624,300 |
| 04 Jun 2024 | 4.0000 | 4.0140 | 3.9520 | 3.9560 | 3.7444 | 958,908 |
| 03 Jun 2024 | 4.0300 | 4.0400 | 3.9920 | 4.0180 | 3.8031 | 906,678 |
| 31 May 2024 | 4.0160 | 4.0180 | 3.9540 | 4.0140 | 3.7993 | 1,134,062 |
| 30 May 2024 | 4.0300 | 4.0320 | 3.9840 | 3.9980 | 3.7842 | 418,354 |
| 29 May 2024 | 4.0500 | 4.0500 | 3.9740 | 3.9860 | 3.7728 | 789,842 |
| 28 May 2024 | 4.0760 | 4.0980 | 4.0380 | 4.0560 | 3.8391 | 635,563 |
| 27 May 2024 | 4.0800 | 4.0980 | 4.0520 | 4.0840 | 3.8656 | 608,012 |
| 24 May 2024 | 4.0820 | 4.1120 | 4.0620 | 4.0620 | 3.8448 | 681,653 |
| 23 May 2024 | 4.0920 | 4.1300 | 4.0900 | 4.0900 | 3.8713 | 594,932 |
| 22 May 2024 | 4.1460 | 4.1500 | 4.0900 | 4.1000 | 3.8807 | 612,132 |
| 21 May 2024 | 4.1060 | 4.1600 | 4.0600 | 4.1220 | 3.9016 | 701,510 |
| 20 May 2024 | 4.0340 | 4.1340 | 3.9780 | 4.1140 | 3.8940 | 825,418 |
| 17 May 2024 | 4.3500 | 4.3500 | 4.0820 | 4.0840 | 3.8656 | 3,931,334 |
| 16 May 2024 | 4.4340 | 4.4360 | 4.3540 | 4.3740 | 4.1401 | 967,800 |
| 15 May 2024 | 4.4200 | 4.4660 | 4.4080 | 4.4360 | 4.1988 | 729,179 |
| 14 May 2024 | 4.3760 | 4.4300 | 4.3580 | 4.4260 | 4.1893 | 565,133 |
| 13 May 2024 | 4.3800 | 4.3900 | 4.3460 | 4.3560 | 4.1231 | 375,457 |
| 10 May 2024 | 4.3440 | 4.3980 | 4.3160 | 4.3920 | 4.1571 | 576,304 |
| 09 May 2024 | 4.2800 | 4.3300 | 4.2780 | 4.3240 | 4.0928 | 543,863 |
| 08 May 2024 | 4.2600 | 4.2760 | 4.2340 | 4.2680 | 4.0398 | 467,910 |
| 07 May 2024 | 4.2100 | 4.2700 | 4.2000 | 4.2500 | 4.0227 | 502,750 |
| 06 May 2024 | 4.2020 | 4.2240 | 4.1880 | 4.2060 | 3.9811 | 270,087 |
| 03 May 2024 | 4.2100 | 4.2140 | 4.1840 | 4.1860 | 3.9621 | 243,149 |
| 02 May 2024 | 4.1740 | 4.2100 | 4.1700 | 4.2100 | 3.9849 | 359,013 |
| 30 Apr 2024 | 4.2420 | 4.2460 | 4.1520 | 4.1520 | 3.9300 | 564,145 |
| 29 Apr 2024 | 4.1520 | 4.2320 | 4.1420 | 4.2320 | 4.0057 | 632,243 |
| 26 Apr 2024 | 4.1900 | 4.2000 | 4.1480 | 4.1480 | 3.9262 | 248,985 |
| 25 Apr 2024 | 4.1700 | 4.2180 | 4.1600 | 4.1700 | 3.9470 | 374,340 |
| 24 Apr 2024 | 4.1280 | 4.1800 | 4.1100 | 4.1800 | 3.9565 | 678,400 |
| 23 Apr 2024 | 4.1040 | 4.1880 | 4.1040 | 4.1280 | 3.9073 | 515,644 |
| 22 Apr 2024 | 4.0720 | 4.1320 | 4.0720 | 4.1200 | 3.8997 | 754,711 |
| 19 Apr 2024 | 3.9280 | 4.0980 | 3.9280 | 4.0880 | 3.8694 | 1,284,058 |
| 18 Apr 2024 | 3.9520 | 3.9720 | 3.9140 | 3.9500 | 3.7388 | 510,609 |
| 17 Apr 2024 | 3.9300 | 3.9900 | 3.9280 | 3.9500 | 3.7388 | 352,622 |
| 16 Apr 2024 | 3.8700 | 3.9320 | 3.8540 | 3.9200 | 3.7104 | 609,626 |
| 15 Apr 2024 | 3.9420 | 3.9460 | 3.8700 | 3.8920 | 3.6839 | 259,998 |
| 12 Apr 2024 | 3.9640 | 3.9920 | 3.9360 | 3.9420 | 3.7312 | 331,976 |
| 11 Apr 2024 | 3.9300 | 3.9560 | 3.8920 | 3.9500 | 3.7388 | 373,573 |
| 10 Apr 2024 | 3.9900 | 3.9980 | 3.9100 | 3.9260 | 3.7161 | 286,284 |
| 09 Apr 2024 | 3.9700 | 3.9960 | 3.9500 | 3.9600 | 3.7482 | 208,039 |
| 08 Apr 2024 | 4.0180 | 4.0420 | 3.9700 | 3.9740 | 3.7615 | 449,950 |
| 05 Apr 2024 | 3.9820 | 4.0320 | 3.9800 | 4.0120 | 3.7975 | 239,637 |
| 04 Apr 2024 | 4.0440 | 4.0540 | 3.9740 | 4.0300 | 3.8145 | 672,115 |
| 03 Apr 2024 | 4.0700 | 4.0920 | 4.0440 | 4.0440 | 3.8277 | 427,623 |
| 02 Apr 2024 | 4.0480 | 4.0860 | 4.0340 | 4.0500 | 3.8334 | 620,456 |
| 28 Mar 2024 | 4.0740 | 4.0740 | 4.0380 | 4.0500 | 3.8334 | 312,100 |
| 27 Mar 2024 | 4.0400 | 4.0740 | 4.0200 | 4.0640 | 3.8467 | 463,545 |
| 26 Mar 2024 | 4.0100 | 4.0440 | 3.9880 | 4.0340 | 3.8183 | 373,835 |
| 25 Mar 2024 | 3.9700 | 4.0120 | 3.9360 | 4.0120 | 3.7975 | 967,591 |
| 22 Mar 2024 | 3.8680 | 3.9540 | 3.8500 | 3.9540 | 3.7426 | 1,102,787 |
| 21 Mar 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8600 | 3.6536 | 377,535 |
| 20 Mar 2024 | 3.7720 | 3.8580 | 3.7720 | 3.8300 | 3.6252 | 474,847 |
| 19 Mar 2024 | 3.7760 | 3.8000 | 3.7560 | 3.8000 | 3.5968 | 224,729 |
| 18 Mar 2024 | 3.8140 | 3.8300 | 3.7800 | 3.7820 | 3.5798 | 193,137 |
| 15 Mar 2024 | 3.7700 | 3.8120 | 3.7700 | 3.7980 | 3.5949 | 389,053 |
| 14 Mar 2024 | 3.7820 | 3.8160 | 3.7760 | 3.7820 | 3.5798 | 422,477 |
| 13 Mar 2024 | 3.8360 | 3.8360 | 3.7840 | 3.7960 | 3.5930 | 229,097 |
| 12 Mar 2024 | 3.8380 | 3.8540 | 3.8120 | 3.8120 | 3.6081 | 353,221 |
| 11 Mar 2024 | 3.8280 | 3.8340 | 3.7940 | 3.8340 | 3.6290 | 307,048 |
| 08 Mar 2024 | 3.8000 | 3.8300 | 3.7960 | 3.8240 | 3.6195 | 348,688 |
| 07 Mar 2024 | 3.7500 | 3.8460 | 3.7300 | 3.8040 | 3.6006 | 1,560,310 |
| 06 Mar 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7280 | 3.5286 | 897,222 |
| 05 Mar 2024 | 3.7400 | 3.7400 | 3.7060 | 3.7260 | 3.5267 | 589,940 |
| 04 Mar 2024 | 3.7400 | 3.7480 | 3.6680 | 3.7180 | 3.5192 | 817,726 |
| 01 Mar 2024 | 3.7400 | 3.7980 | 3.7400 | 3.7460 | 3.5457 | 533,736 |
| 29 Feb 2024 | 3.7280 | 3.7840 | 3.7280 | 3.7580 | 3.5570 | 1,219,149 |
| 28 Feb 2024 | 3.6940 | 3.8000 | 3.6700 | 3.7680 | 3.5665 | 816,898 |
| 27 Feb 2024 | 3.6540 | 3.7340 | 3.6500 | 3.7340 | 3.5343 | 467,632 |
| 26 Feb 2024 | 3.7220 | 3.7220 | 3.6260 | 3.6480 | 3.4529 | 722,856 |
| 23 Feb 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7300 | 3.5305 | 452,709 |
| 22 Feb 2024 | 3.7960 | 3.8740 | 3.6660 | 3.6840 | 3.4870 | 1,181,630 |
| 21 Feb 2024 | 3.7760 | 3.8140 | 3.6500 | 3.7340 | 3.5343 | 1,601,096 |
| 20 Feb 2024 | 3.8500 | 3.8500 | 3.8040 | 3.8260 | 3.6214 | 255,325 |
| 19 Feb 2024 | 3.8800 | 3.8880 | 3.8300 | 3.8340 | 3.6290 | 334,471 |
| 16 Feb 2024 | 3.7460 | 3.8680 | 3.7460 | 3.8680 | 3.6612 | 844,336 |
| 15 Feb 2024 | 3.7240 | 3.7500 | 3.7000 | 3.7460 | 3.5457 | 267,786 |
| 14 Feb 2024 | 3.6940 | 3.7260 | 3.6940 | 3.7040 | 3.5059 | 234,318 |
| 13 Feb 2024 | 3.7300 | 3.7360 | 3.6960 | 3.7080 | 3.5097 | 246,502 |
| 12 Feb 2024 | 3.7600 | 3.7620 | 3.7220 | 3.7620 | 3.5608 | 352,003 |
| 09 Feb 2024 | 3.7600 | 3.7600 | 3.6840 | 3.7380 | 3.5381 | 317,904 |
| 08 Feb 2024 | 3.7660 | 3.7940 | 3.6900 | 3.6900 | 3.4927 | 288,317 |
| *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.