Lisbon - Delayed Quote • EUR
The Navigator Company, S.A. (NVG.LS)
At close: April 23 at 4:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4.1040 | 4.1880 | 4.1040 | 4.1280 | 4.1280 | 515,644 |
| Apr 22, 2024 | 4.0720 | 4.1320 | 4.0720 | 4.1200 | 4.1200 | 754,711 |
| Apr 19, 2024 | 3.9280 | 4.0980 | 3.9280 | 4.0880 | 4.0880 | 1,284,058 |
| Apr 18, 2024 | 3.9520 | 3.9720 | 3.9140 | 3.9500 | 3.9500 | 510,609 |
| Apr 17, 2024 | 3.9300 | 3.9900 | 3.9280 | 3.9500 | 3.9500 | 352,622 |
| Apr 16, 2024 | 3.8700 | 3.9320 | 3.8540 | 3.9200 | 3.9200 | 609,626 |
| Apr 15, 2024 | 3.9420 | 3.9460 | 3.8700 | 3.8920 | 3.8920 | 259,998 |
| Apr 12, 2024 | 3.9640 | 3.9920 | 3.9360 | 3.9420 | 3.9420 | 331,976 |
| Apr 11, 2024 | 3.9300 | 3.9560 | 3.8920 | 3.9500 | 3.9500 | 373,573 |
| Apr 10, 2024 | 3.9900 | 3.9980 | 3.9100 | 3.9260 | 3.9260 | 286,284 |
| Apr 9, 2024 | 3.9700 | 3.9960 | 3.9500 | 3.9600 | 3.9600 | 208,039 |
| Apr 8, 2024 | 4.0180 | 4.0420 | 3.9700 | 3.9740 | 3.9740 | 449,950 |
| Apr 5, 2024 | 3.9820 | 4.0320 | 3.9800 | 4.0120 | 4.0120 | 239,637 |
| Apr 4, 2024 | 4.0440 | 4.0540 | 3.9740 | 4.0300 | 4.0300 | 672,115 |
| Apr 3, 2024 | 4.0700 | 4.0920 | 4.0440 | 4.0440 | 4.0440 | 427,623 |
| Apr 2, 2024 | 4.0480 | 4.0860 | 4.0340 | 4.0500 | 4.0500 | 620,456 |
| Mar 28, 2024 | 4.0740 | 4.0740 | 4.0380 | 4.0500 | 4.0500 | 312,100 |
| Mar 27, 2024 | 4.0400 | 4.0740 | 4.0200 | 4.0640 | 4.0640 | 463,545 |
| Mar 26, 2024 | 4.0100 | 4.0440 | 3.9880 | 4.0340 | 4.0340 | 373,835 |
| Mar 25, 2024 | 3.9700 | 4.0120 | 3.9360 | 4.0120 | 4.0120 | 967,591 |
| Mar 22, 2024 | 3.8680 | 3.9540 | 3.8500 | 3.9540 | 3.9540 | 1,102,787 |
| Mar 21, 2024 | 3.8600 | 3.8700 | 3.8300 | 3.8600 | 3.8600 | 377,535 |
| Mar 20, 2024 | 3.7720 | 3.8580 | 3.7720 | 3.8300 | 3.8300 | 474,847 |
| Mar 19, 2024 | 3.7760 | 3.8000 | 3.7560 | 3.8000 | 3.8000 | 224,729 |
| Mar 18, 2024 | 3.8140 | 3.8300 | 3.7800 | 3.7820 | 3.7820 | 193,137 |
| Mar 15, 2024 | 3.7700 | 3.8120 | 3.7700 | 3.7980 | 3.7980 | 389,053 |
| Mar 14, 2024 | 3.7820 | 3.8160 | 3.7760 | 3.7820 | 3.7820 | 422,477 |
| Mar 13, 2024 | 3.8360 | 3.8360 | 3.7840 | 3.7960 | 3.7960 | 229,097 |
| Mar 12, 2024 | 3.8380 | 3.8540 | 3.8120 | 3.8120 | 3.8120 | 353,221 |
| Mar 11, 2024 | 3.8280 | 3.8340 | 3.7940 | 3.8340 | 3.8340 | 307,048 |
| Mar 8, 2024 | 3.8000 | 3.8300 | 3.7960 | 3.8240 | 3.8240 | 348,688 |
| Mar 7, 2024 | 3.7500 | 3.8460 | 3.7300 | 3.8040 | 3.8040 | 1,560,310 |
| Mar 6, 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7280 | 3.7280 | 897,222 |
| Mar 5, 2024 | 3.7400 | 3.7400 | 3.7060 | 3.7260 | 3.7260 | 589,940 |
| Mar 4, 2024 | 3.7400 | 3.7480 | 3.6680 | 3.7180 | 3.7180 | 817,726 |
| Mar 1, 2024 | 3.7400 | 3.7980 | 3.7400 | 3.7460 | 3.7460 | 533,736 |
| Feb 29, 2024 | 3.7280 | 3.7840 | 3.7280 | 3.7580 | 3.7580 | 1,219,149 |
| Feb 28, 2024 | 3.6940 | 3.8000 | 3.6700 | 3.7680 | 3.7680 | 816,898 |
| Feb 27, 2024 | 3.6540 | 3.7340 | 3.6500 | 3.7340 | 3.7340 | 467,632 |
| Feb 26, 2024 | 3.7220 | 3.7220 | 3.6260 | 3.6480 | 3.6480 | 722,856 |
| Feb 23, 2024 | 3.6700 | 3.7500 | 3.6700 | 3.7300 | 3.7300 | 452,709 |
| Feb 22, 2024 | 3.7960 | 3.8740 | 3.6660 | 3.6840 | 3.6840 | 1,181,630 |
| Feb 21, 2024 | 3.7760 | 3.8140 | 3.6500 | 3.7340 | 3.7340 | 1,601,096 |
| Feb 20, 2024 | 3.8500 | 3.8500 | 3.8040 | 3.8260 | 3.8260 | 255,325 |
| Feb 19, 2024 | 3.8800 | 3.8880 | 3.8300 | 3.8340 | 3.8340 | 334,471 |
| Feb 16, 2024 | 3.7460 | 3.8680 | 3.7460 | 3.8680 | 3.8680 | 844,336 |
| Feb 15, 2024 | 3.7240 | 3.7500 | 3.7000 | 3.7460 | 3.7460 | 267,786 |
| Feb 14, 2024 | 3.6940 | 3.7260 | 3.6940 | 3.7040 | 3.7040 | 234,318 |
| Feb 13, 2024 | 3.7300 | 3.7360 | 3.6960 | 3.7080 | 3.7080 | 246,502 |
| Feb 12, 2024 | 3.7600 | 3.7620 | 3.7220 | 3.7620 | 3.7620 | 352,003 |
| Feb 9, 2024 | 3.7600 | 3.7600 | 3.6840 | 3.7380 | 3.7380 | 317,904 |
| Feb 8, 2024 | 3.7660 | 3.7940 | 3.6900 | 3.6900 | 3.6900 | 288,317 |
| Feb 7, 2024 | 3.7820 | 3.7920 | 3.7400 | 3.7680 | 3.7680 | 447,957 |
| Feb 6, 2024 | 3.7380 | 3.7740 | 3.7380 | 3.7740 | 3.7740 | 278,859 |
| Feb 5, 2024 | 3.7200 | 3.7820 | 3.7200 | 3.7260 | 3.7260 | 399,545 |
| Feb 2, 2024 | 3.7900 | 3.8120 | 3.7600 | 3.7660 | 3.7660 | 520,618 |
| Feb 1, 2024 | 3.8000 | 3.8120 | 3.7600 | 3.7860 | 3.7860 | 492,766 |
| Jan 31, 2024 | 3.8460 | 3.8500 | 3.8080 | 3.8200 | 3.8200 | 594,452 |
| Jan 30, 2024 | 3.8940 | 3.8940 | 3.8480 | 3.8560 | 3.8560 | 366,011 |
| Jan 29, 2024 | 3.9000 | 3.9020 | 3.8480 | 3.8580 | 3.8580 | 555,580 |
| Jan 26, 2024 | 3.8620 | 3.8920 | 3.8360 | 3.8900 | 3.8900 | 724,105 |
| Jan 25, 2024 | 3.8000 | 3.9140 | 3.8000 | 3.8940 | 3.8940 | 1,785,668 |
| Jan 24, 2024 | 3.7200 | 3.8000 | 3.6940 | 3.7960 | 3.7960 | 1,111,659 |
| Jan 23, 2024 | 3.6400 | 3.7680 | 3.6400 | 3.7220 | 3.7220 | 1,183,842 |
| Jan 22, 2024 | 3.5600 | 3.6560 | 3.5260 | 3.6500 | 3.6500 | 643,421 |
| Jan 19, 2024 | 3.5480 | 3.5580 | 3.5280 | 3.5580 | 3.5580 | 292,948 |
| Jan 18, 2024 | 3.5720 | 3.5720 | 3.5460 | 3.5460 | 3.5460 | 267,659 |
| Jan 17, 2024 | 3.5400 | 3.5760 | 3.5100 | 3.5760 | 3.5760 | 408,112 |
| Jan 16, 2024 | 3.5860 | 3.6000 | 3.5640 | 3.5720 | 3.5720 | 288,841 |
| Jan 15, 2024 | 3.6100 | 3.6120 | 3.5840 | 3.5940 | 3.5940 | 224,573 |
| Jan 12, 2024 | 3.6760 | 3.6760 | 3.6040 | 3.6080 | 3.6080 | 380,834 |
| Jan 11, 2024 | 3.6420 | 3.6880 | 3.6280 | 3.6320 | 3.6320 | 181,526 |
| Jan 10, 2024 | 3.6400 | 3.6860 | 3.6400 | 3.6680 | 3.6680 | 430,762 |
| Jan 9, 2024 | 3.6540 | 3.6840 | 3.6500 | 3.6660 | 3.6660 | 329,191 |
| Jan 8, 2024 | 3.6860 | 3.6940 | 3.6460 | 3.6620 | 3.6620 | 231,740 |
| Jan 5, 2024 | 3.6380 | 3.6880 | 3.6080 | 3.6660 | 3.6660 | 480,203 |
| Jan 4, 2024 | 3.6300 | 3.6740 | 3.6220 | 3.6700 | 3.6700 | 404,405 |
| Jan 3, 2024 | 3.6400 | 3.6400 | 3.6020 | 3.6080 | 3.6080 | 232,992 |
| Jan 2, 2024 | 3.5660 | 3.6380 | 3.5640 | 3.6380 | 3.6380 | 361,878 |
| Dec 29, 2023 | 3.5660 | 3.5780 | 3.5320 | 3.5480 | 3.5480 | 498,775 |
| Dec 28, 2023 | 3.6100 | 3.6100 | 3.5500 | 3.5620 | 3.5620 | 351,299 |
| Dec 27, 2023 | 3.6040 | 3.6200 | 3.5820 | 3.5880 | 3.5880 | 417,752 |
| Dec 22, 2023 | 3.5760 | 3.6260 | 3.5740 | 3.6060 | 3.6060 | 618,642 |
| Dec 21, 2023 | 3.5300 | 3.5760 | 3.5220 | 3.5500 | 3.5500 | 629,298 |
| Dec 20, 2023 | 3.5360 | 3.5560 | 3.5140 | 3.5380 | 3.5380 | 334,595 |
| Dec 19, 2023 | 3.5400 | 3.5840 | 3.5240 | 3.5400 | 3.5400 | 352,498 |
| Dec 18, 2023 | 3.5960 | 3.6020 | 3.5380 | 3.5720 | 3.5720 | 462,940 |
| Dec 15, 2023 | 3.6020 | 3.6620 | 3.5860 | 3.6020 | 3.6020 | 585,612 |
| Dec 14, 2023 | 3.6660 | 3.7080 | 3.6000 | 3.6040 | 3.6040 | 563,987 |
| Dec 13, 2023 | 3.6260 | 3.6680 | 3.6260 | 3.6360 | 3.6360 | 483,204 |
| Dec 12, 2023 | 3.7200 | 3.7200 | 3.6160 | 3.6340 | 3.6340 | 411,965 |
| Dec 11, 2023 | 3.7320 | 3.7320 | 3.6780 | 3.6960 | 3.6960 | 323,020 |
| Dec 8, 2023 | 3.7100 | 3.7420 | 3.7100 | 3.7320 | 3.7320 | 313,048 |
| Dec 7, 2023 | 3.7440 | 3.7440 | 3.7140 | 3.7200 | 3.7200 | 325,326 |
| Dec 6, 2023 | 3.7000 | 3.7520 | 3.7000 | 3.7300 | 3.7300 | 725,004 |
| Dec 5, 2023 | 3.7100 | 3.7280 | 3.6920 | 3.7000 | 3.7000 | 391,004 |
| Dec 4, 2023 | 3.7540 | 3.7640 | 3.7140 | 3.7240 | 3.7240 | 638,646 |
| Dec 1, 2023 | 3.7580 | 3.7620 | 3.7340 | 3.7340 | 3.7340 | 611,828 |
| Nov 30, 2023 | 3.7600 | 3.7700 | 3.7120 | 3.7700 | 3.7700 | 1,347,026 |
| Nov 29, 2023 | 3.7900 | 3.7980 | 3.7600 | 3.7680 | 3.7680 | 387,652 |
| Nov 28, 2023 | 3.7600 | 3.7980 | 3.7560 | 3.7860 | 3.7860 | 451,253 |
| Nov 27, 2023 | 3.7800 | 3.7900 | 3.7660 | 3.7680 | 3.7680 | 250,224 |
| Nov 24, 2023 | 3.7700 | 3.7860 | 3.7620 | 3.7820 | 3.7820 | 256,296 |
| Nov 23, 2023 | 3.7940 | 3.7940 | 3.7640 | 3.7720 | 3.7720 | 204,280 |
| Nov 22, 2023 | 3.7700 | 3.8180 | 3.7640 | 3.7760 | 3.7760 | 562,593 |
| Nov 21, 2023 | 3.7900 | 3.8060 | 3.7660 | 3.7700 | 3.7700 | 580,719 |
| Nov 20, 2023 | 3.7620 | 3.7860 | 3.7400 | 3.7680 | 3.7680 | 745,775 |
| Nov 17, 2023 | 3.7000 | 3.7540 | 3.6840 | 3.7420 | 3.7420 | 579,996 |
| Nov 16, 2023 | 3.7080 | 3.7240 | 3.6900 | 3.6940 | 3.6940 | 269,110 |
| Nov 15, 2023 | 3.7480 | 3.7480 | 3.7000 | 3.7220 | 3.7220 | 583,989 |
| Nov 14, 2023 | 3.7300 | 3.7560 | 3.6700 | 3.7420 | 3.7420 | 765,983 |
| Nov 13, 2023 | 3.7300 | 3.7580 | 3.7240 | 3.7400 | 3.7400 | 454,462 |
| Nov 10, 2023 | 3.7400 | 3.7400 | 3.7000 | 3.7240 | 3.7240 | 335,827 |
| Nov 9, 2023 | 3.7260 | 3.7500 | 3.7140 | 3.7400 | 3.7400 | 341,421 |
| Nov 8, 2023 | 3.7100 | 3.7520 | 3.6880 | 3.7340 | 3.7340 | 812,359 |
| Nov 7, 2023 | 3.7600 | 3.7840 | 3.7020 | 3.7240 | 3.7240 | 954,364 |
| Nov 6, 2023 | 3.7700 | 3.7860 | 3.7540 | 3.7760 | 3.7760 | 481,145 |
| Nov 3, 2023 | 3.7780 | 3.7820 | 3.7360 | 3.7580 | 3.7580 | 674,341 |
| Nov 2, 2023 | 3.7580 | 3.7960 | 3.7400 | 3.7780 | 3.7780 | 759,306 |
| Nov 1, 2023 | 3.7760 | 3.7880 | 3.7480 | 3.7600 | 3.7600 | 482,273 |
| Oct 31, 2023 | 3.7680 | 3.7780 | 3.7380 | 3.7600 | 3.7600 | 567,080 |
| Oct 30, 2023 | 3.6860 | 3.7580 | 3.6780 | 3.7420 | 3.7420 | 1,015,376 |
| Oct 27, 2023 | 3.6100 | 3.6980 | 3.6100 | 3.6580 | 3.6580 | 451,835 |
| Oct 26, 2023 | 3.4760 | 3.7260 | 3.4740 | 3.6600 | 3.6600 | 2,040,208 |
| Oct 25, 2023 | 3.5220 | 3.5460 | 3.4700 | 3.5340 | 3.5340 | 1,163,604 |
| Oct 24, 2023 | 3.5080 | 3.5700 | 3.5000 | 3.5160 | 3.5160 | 883,741 |
| Oct 23, 2023 | 3.5680 | 3.5680 | 3.5140 | 3.5160 | 3.5160 | 690,649 |
| Oct 20, 2023 | 3.5800 | 3.6120 | 3.5460 | 3.5520 | 3.5520 | 1,065,284 |
| Oct 19, 2023 | 3.6900 | 3.6900 | 3.5700 | 3.6000 | 3.6000 | 1,463,846 |
| Oct 18, 2023 | 3.8200 | 3.8200 | 3.7000 | 3.7300 | 3.7300 | 1,377,618 |
| Oct 17, 2023 | 3.7560 | 3.8140 | 3.7380 | 3.8140 | 3.8140 | 1,107,950 |
| Oct 16, 2023 | 3.7520 | 3.7900 | 3.7300 | 3.7540 | 3.7540 | 724,668 |
| Oct 13, 2023 | 3.7580 | 3.7840 | 3.7380 | 3.7460 | 3.7460 | 1,138,648 |
| Oct 12, 2023 | 3.8000 | 3.8260 | 3.7560 | 3.7700 | 3.7700 | 1,289,038 |
| Oct 11, 2023 | 3.6540 | 3.7820 | 3.6540 | 3.7820 | 3.7820 | 1,862,480 |
| Oct 10, 2023 | 3.6300 | 3.6580 | 3.6120 | 3.6580 | 3.6580 | 1,011,325 |
| Oct 9, 2023 | 3.5900 | 3.6340 | 3.5900 | 3.6140 | 3.6140 | 766,138 |
| Oct 6, 2023 | 3.6100 | 3.6300 | 3.5800 | 3.6100 | 3.6100 | 881,717 |
| Oct 5, 2023 | 3.5500 | 3.6100 | 3.5380 | 3.6020 | 3.6020 | 1,185,190 |
| Oct 4, 2023 | 3.5900 | 3.6180 | 3.4960 | 3.5220 | 3.5220 | 1,121,084 |
| Oct 3, 2023 | 3.6000 | 3.6380 | 3.5680 | 3.5860 | 3.5860 | 945,373 |
| Oct 2, 2023 | 3.5820 | 3.6460 | 3.5800 | 3.6000 | 3.6000 | 1,313,489 |
| Sep 29, 2023 | 3.4000 | 3.6180 | 3.4000 | 3.5680 | 3.5680 | 4,154,679 |
| Sep 28, 2023 | 3.3800 | 3.4000 | 3.3740 | 3.4000 | 3.4000 | 474,303 |
| Sep 27, 2023 | 3.3880 | 3.4160 | 3.3820 | 3.3820 | 3.3820 | 585,018 |
| Sep 26, 2023 | 3.3300 | 3.3820 | 3.3260 | 3.3820 | 3.3820 | 589,279 |
| Sep 25, 2023 | 3.3420 | 3.3540 | 3.3260 | 3.3480 | 3.3480 | 443,053 |
| Sep 22, 2023 | 3.3800 | 3.3800 | 3.3420 | 3.3420 | 3.3420 | 489,461 |
| Sep 21, 2023 | 3.3580 | 3.3820 | 3.3480 | 3.3800 | 3.3800 | 374,426 |
| Sep 20, 2023 | 3.3760 | 3.3780 | 3.3500 | 3.3640 | 3.3640 | 407,052 |
| Sep 19, 2023 | 3.3560 | 3.3840 | 3.3500 | 3.3540 | 3.3540 | 415,965 |
| Sep 18, 2023 | 3.3700 | 3.4000 | 3.3520 | 3.3580 | 3.3580 | 474,174 |
| Sep 15, 2023 | 3.3900 | 3.4160 | 3.3720 | 3.3720 | 3.3720 | 1,243,175 |
| Sep 14, 2023 | 3.3580 | 3.3760 | 3.3420 | 3.3700 | 3.3700 | 553,101 |
| Sep 13, 2023 | 3.3120 | 3.3560 | 3.3120 | 3.3400 | 3.3400 | 574,897 |
| Sep 12, 2023 | 3.3500 | 3.3660 | 3.3300 | 3.3320 | 3.3320 | 656,437 |
| Sep 11, 2023 | 3.3080 | 3.3580 | 3.3080 | 3.3440 | 3.3440 | 486,335 |
| Sep 8, 2023 | 3.2800 | 3.3100 | 3.2760 | 3.2960 | 3.2960 | 673,407 |
| Sep 7, 2023 | 3.3300 | 3.3300 | 3.2600 | 3.2740 | 3.2740 | 820,301 |
| Sep 6, 2023 | 3.3500 | 3.3580 | 3.3120 | 3.3180 | 3.3180 | 547,918 |
| Sep 5, 2023 | 3.3820 | 3.3820 | 3.3540 | 3.3600 | 3.3600 | 393,539 |
| Sep 4, 2023 | 3.3860 | 3.4000 | 3.3760 | 3.3880 | 3.3880 | 259,980 |
| Sep 1, 2023 | 3.3900 | 3.3980 | 3.3560 | 3.3680 | 3.3680 | 591,446 |
| Aug 31, 2023 | 3.3980 | 3.4100 | 3.3600 | 3.3740 | 3.3740 | 810,669 |
| Aug 30, 2023 | 3.3800 | 3.3940 | 3.3640 | 3.3940 | 3.3940 | 666,138 |
| Aug 29, 2023 | 3.3640 | 3.3800 | 3.3500 | 3.3740 | 3.3740 | 594,784 |
| Aug 28, 2023 | 3.3040 | 3.3740 | 3.3040 | 3.3560 | 3.3560 | 791,839 |
| Aug 25, 2023 | 3.2580 | 3.3000 | 3.2540 | 3.3000 | 3.3000 | 558,837 |
| Aug 24, 2023 | 3.2120 | 3.2740 | 3.2120 | 3.2640 | 3.2640 | 522,495 |
| Aug 23, 2023 | 3.2340 | 3.2680 | 3.2220 | 3.2300 | 3.2300 | 548,437 |
| Aug 22, 2023 | 3.1980 | 3.2420 | 3.1920 | 3.2380 | 3.2380 | 611,183 |
| Aug 21, 2023 | 3.1720 | 3.1980 | 3.1720 | 3.1920 | 3.1920 | 181,212 |
| Aug 18, 2023 | 3.2000 | 3.2000 | 3.1700 | 3.1760 | 3.1760 | 259,221 |
| Aug 17, 2023 | 3.1960 | 3.2160 | 3.1960 | 3.2060 | 3.2060 | 235,839 |
| Aug 16, 2023 | 3.1800 | 3.2120 | 3.1720 | 3.2040 | 3.2040 | 232,338 |
| Aug 15, 2023 | 3.2200 | 3.2200 | 3.1820 | 3.2020 | 3.2020 | 294,801 |
| Aug 14, 2023 | 3.2060 | 3.2200 | 3.1940 | 3.2160 | 3.2160 | 389,307 |
| Aug 11, 2023 | 3.2100 | 3.2100 | 3.1880 | 3.1940 | 3.1940 | 390,784 |
| Aug 10, 2023 | 3.2280 | 3.2280 | 3.1920 | 3.2080 | 3.2080 | 227,794 |
| Aug 9, 2023 | 3.1780 | 3.2240 | 3.1780 | 3.2060 | 3.2060 | 651,014 |
| Aug 8, 2023 | 3.1720 | 3.1860 | 3.1640 | 3.1820 | 3.1820 | 291,957 |
| Aug 7, 2023 | 3.1680 | 3.1840 | 3.1580 | 3.1720 | 3.1720 | 354,505 |
| Aug 4, 2023 | 3.1400 | 3.1600 | 3.1240 | 3.1540 | 3.1540 | 352,048 |
| Aug 3, 2023 | 3.1500 | 3.1520 | 3.1080 | 3.1200 | 3.1200 | 570,072 |
| Aug 2, 2023 | 3.1500 | 3.1580 | 3.1340 | 3.1480 | 3.1480 | 601,592 |
| Aug 1, 2023 | 3.1900 | 3.1900 | 3.1620 | 3.1700 | 3.1700 | 341,104 |
| Jul 31, 2023 | 3.1900 | 3.2060 | 3.1820 | 3.1880 | 3.1880 | 577,270 |
| Jul 28, 2023 | 3.1660 | 3.1980 | 3.1600 | 3.1860 | 3.1860 | 726,381 |
| Jul 27, 2023 | 3.2100 | 3.2140 | 3.1880 | 3.1920 | 3.1920 | 480,172 |
| Jul 26, 2023 | 3.1740 | 3.2000 | 3.1720 | 3.2000 | 3.2000 | 976,075 |
| Jul 25, 2023 | 3.1160 | 3.1640 | 3.0700 | 3.1600 | 3.1600 | 1,607,292 |
| Jul 24, 2023 | 3.1000 | 3.1300 | 3.0900 | 3.0960 | 3.0960 | 1,269,885 |
| Jul 21, 2023 | 3.1680 | 3.1720 | 3.1160 | 3.1300 | 3.1300 | 1,331,017 |
| Jul 20, 2023 | 3.1500 | 3.1720 | 3.1460 | 3.1580 | 3.1580 | 442,856 |
| Jul 19, 2023 | 3.1200 | 3.1700 | 3.1200 | 3.1560 | 3.1560 | 769,397 |
| Jul 18, 2023 | 3.1220 | 3.1240 | 3.0980 | 3.1120 | 3.1120 | 498,127 |
| Jul 17, 2023 | 3.1180 | 3.1340 | 3.1160 | 3.1220 | 3.1220 | 394,857 |
| Jul 14, 2023 | 3.1360 | 3.1460 | 3.1080 | 3.1200 | 3.1200 | 453,651 |
| Jul 13, 2023 | 3.1420 | 3.1540 | 3.1280 | 3.1360 | 3.1360 | 466,727 |
| Jul 12, 2023 | 3.1140 | 3.1460 | 3.1100 | 3.1220 | 3.1220 | 908,124 |
| Jul 11, 2023 | 3.0800 | 3.1360 | 3.0720 | 3.1100 | 3.1100 | 1,058,061 |
| Jul 10, 2023 | 3.1000 | 3.1020 | 3.0620 | 3.0740 | 3.0740 | 980,983 |
| Jul 7, 2023 | 3.1220 | 3.1220 | 3.0860 | 3.1000 | 3.1000 | 525,894 |
| Jul 6, 2023 | 3.1240 | 3.1380 | 3.0860 | 3.0920 | 3.0920 | 691,417 |
| Jul 5, 2023 | 3.1340 | 3.1420 | 3.1080 | 3.1220 | 3.1220 | 646,013 |
| Jul 4, 2023 | 3.1400 | 3.1460 | 3.1260 | 3.1360 | 3.1360 | 311,658 |
| Jul 3, 2023 | 3.1200 | 3.1460 | 3.1120 | 3.1300 | 3.1300 | 443,935 |
| Jun 30, 2023 | 3.1100 | 3.1260 | 3.1020 | 3.1040 | 3.1040 | 972,547 |
| Jun 29, 2023 | 3.1080 | 3.1200 | 3.0960 | 3.0980 | 3.0980 | 650,674 |
| Jun 28, 2023 | 3.1160 | 3.1260 | 3.1000 | 3.1080 | 3.1080 | 384,434 |
| Jun 27, 2023 | 3.1220 | 3.1220 | 3.0820 | 3.1080 | 3.1080 | 815,639 |
| Jun 26, 2023 | 3.0980 | 3.1120 | 3.0580 | 3.1000 | 3.1000 | 1,120,650 |
| Jun 23, 2023 | 3.0900 | 3.0900 | 3.0540 | 3.0620 | 3.0620 | 1,333,675 |
| Jun 22, 2023 | 3.1300 | 3.1300 | 3.0940 | 3.1080 | 3.1080 | 1,059,760 |
| Jun 21, 2023 | 3.2200 | 3.2200 | 3.1320 | 3.1400 | 3.1400 | 1,265,693 |
| Jun 20, 2023 | 3.2200 | 3.2240 | 3.1960 | 3.2000 | 3.2000 | 1,004,563 |
| Jun 19, 2023 | 3.2660 | 3.2660 | 3.2120 | 3.2220 | 3.2220 | 511,573 |
| Jun 16, 2023 | 3.2420 | 3.2840 | 3.2420 | 3.2700 | 3.2700 | 1,288,705 |
| Jun 15, 2023 | 3.2300 | 3.2580 | 3.2260 | 3.2420 | 3.2420 | 1,315,779 |
| Jun 14, 2023 | 3.2280 | 3.2500 | 3.2260 | 3.2380 | 3.2380 | 806,242 |
| Jun 13, 2023 | 3.2100 | 3.2380 | 3.2040 | 3.2360 | 3.2360 | 847,575 |
| Jun 12, 2023 | 3.2360 | 3.2380 | 3.2000 | 3.2100 | 3.2100 | 664,200 |
| Jun 9, 2023 | 3.2460 | 3.2480 | 3.2220 | 3.2380 | 3.2380 | 444,546 |
| Jun 8, 2023 | 3.2000 | 3.2440 | 3.1940 | 3.2440 | 3.2440 | 522,377 |
| Jun 7, 2023 | 3.1800 | 3.2280 | 3.1600 | 3.2180 | 3.2180 | 1,388,020 |
| Jun 6, 2023 | 3.1320 | 3.1860 | 3.1120 | 3.1840 | 3.1840 | 792,704 |
| Jun 5, 2023 | 3.1400 | 3.1660 | 3.1120 | 3.1120 | 3.1120 | 838,943 |
| Jun 2, 2023 | 3.0760 | 3.1260 | 3.0640 | 3.1180 | 3.1180 | 896,965 |
| Jun 1, 2023 | 3.0960 | 3.0960 | 3.0120 | 3.0520 | 3.0520 | 1,591,343 |
| May 31, 2023 | 3.1360 | 3.1360 | 3.0620 | 3.0780 | 3.0780 | 1,969,239 |
| May 30, 2023 | 3.1700 | 3.1840 | 3.1440 | 3.1440 | 3.1440 | 1,201,825 |
| May 29, 2023 | 0.2812 Dividend | |||||
| May 29, 2023 | 3.1520 | 3.1820 | 3.1500 | 3.1660 | 3.1660 | 2,119,126 |
| May 26, 2023 | 3.4500 | 3.4620 | 3.4180 | 3.4180 | 3.1368 | 3,120,730 |
| May 25, 2023 | 3.4600 | 3.4680 | 3.4360 | 3.4500 | 3.1662 | 1,978,426 |
| May 24, 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4500 | 3.1662 | 1,062,838 |
| May 23, 2023 | 3.4460 | 3.4700 | 3.4240 | 3.4600 | 3.1753 | 883,958 |
| May 22, 2023 | 3.4660 | 3.4700 | 3.4260 | 3.4300 | 3.1478 | 1,214,706 |
| May 19, 2023 | 3.4440 | 3.4640 | 3.4240 | 3.4640 | 3.1790 | 1,058,532 |
| May 18, 2023 | 3.4300 | 3.4420 | 3.4080 | 3.4340 | 3.1515 | 1,067,254 |
| May 17, 2023 | 3.4320 | 3.4320 | 3.3980 | 3.4000 | 3.1203 | 995,156 |
| May 16, 2023 | 3.4120 | 3.4760 | 3.4120 | 3.4360 | 3.1533 | 1,678,959 |
| May 15, 2023 | 3.3600 | 3.4200 | 3.3520 | 3.4040 | 3.1240 | 1,258,907 |
| May 12, 2023 | 3.4100 | 3.4220 | 3.3420 | 3.3640 | 3.0872 | 1,981,531 |
| May 11, 2023 | 3.4560 | 3.4920 | 3.3680 | 3.4120 | 3.1313 | 1,977,184 |
| May 10, 2023 | 3.3760 | 3.3920 | 3.3520 | 3.3820 | 3.1038 | 1,000,127 |
| May 9, 2023 | 3.3700 | 3.3780 | 3.3340 | 3.3780 | 3.1001 | 925,782 |
| May 8, 2023 | 3.3600 | 3.3900 | 3.3400 | 3.3720 | 3.0946 | 817,833 |
| May 5, 2023 | 3.3660 | 3.3700 | 3.3040 | 3.3480 | 3.0726 | 2,284,748 |
| May 4, 2023 | 3.3460 | 3.3640 | 3.3200 | 3.3540 | 3.0781 | 1,393,229 |
| May 3, 2023 | 3.3380 | 3.3540 | 3.3240 | 3.3500 | 3.0744 | 759,234 |
| May 2, 2023 | 3.3440 | 3.3580 | 3.3280 | 3.3340 | 3.0597 | 883,769 |
| Apr 28, 2023 | 3.3380 | 3.3380 | 3.3100 | 3.3300 | 3.0560 | 1,113,789 |
| Apr 27, 2023 | 3.3460 | 3.3460 | 3.3140 | 3.3200 | 3.0469 | 1,009,477 |
| Apr 26, 2023 | 3.3400 | 3.3460 | 3.3140 | 3.3360 | 3.0615 | 1,220,668 |
| Apr 25, 2023 | 3.3520 | 3.3520 | 3.3180 | 3.3420 | 3.0671 | 1,212,766 |
| Apr 24, 2023 | 3.3480 | 3.3480 | 3.3200 | 3.3420 | 3.0671 | 1,040,126 |
Related Tickers
ALTR.LS Altri, SGPS, S.A.
5.16
+1.08%
SEM.LS Semapa - Sociedade de Investimento e Gestão, SGPS, S.A.
15.46
-0.13%
INA.LS Inapa - Investimentos, Participações e Gestão, S.A.
0.0340
-1.73%
ENC.MC ENCE Energía y Celulosa, S.A.
3.3860
+5.68%
0K96.IL ENCE Energía y Celulosa, S.A.
3.4070
+6.97%
ACJ.MU Altri, S.G.P.S., S.A.
5.10
+2.06%
MCM.MC Miquel y Costas & Miquel, S.A.
11.40
+0.88%
SUZB3.SA Suzano S.A.
60.12
-0.71%
CLW Clearwater Paper Corporation
40.23
+0.73%
MERC Mercer International Inc.
9.97
+3.32%