Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.930
-0.050 (-1.68%)
At close: Mar 20, 2026
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.07 | 3.19 | 2.93 | 2.93 | 2.93 | -1.68% | 22,094 |
| Mar 19, 2026 | 3.15 | 3.29 | 2.93 | 2.98 | 2.98 | -5.40% | 40,103 |
| Mar 18, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | 6.78% | 8,886 |
| Mar 17, 2026 | 3.16 | 3.16 | 2.94 | 2.95 | 2.95 | -2.64% | 54,920 |
| Mar 16, 2026 | 3.54 | 3.54 | 3.00 | 3.03 | 3.03 | -12.43% | 62,972 |
| Mar 13, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | -1.42% | 15,651 |
| Mar 12, 2026 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 2.63% | 17,561 |
| Mar 11, 2026 | 3.31 | 3.43 | 3.30 | 3.42 | 3.42 | 6.87% | 4,864 |
| Mar 10, 2026 | 3.11 | 3.23 | 3.11 | 3.20 | 3.20 | 3.23% | 37,198 |
| Mar 9, 2026 | 3.18 | 3.20 | 3.02 | 3.10 | 3.10 | -1.90% | 14,969 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.02 | 3.16 | 3.16 | -5.11% | 42,033 |
| Mar 5, 2026 | 3.22 | 3.38 | 3.22 | 3.33 | 3.33 | 3.74% | 80,210 |
| Mar 4, 2026 | 3.20 | 3.21 | 3.16 | 3.21 | 3.21 | 4.90% | 3,881 |
| Mar 3, 2026 | 3.98 | 3.98 | 3.00 | 3.06 | 3.06 | -7.27% | 102,178 |
| Mar 2, 2026 | 3.56 | 3.97 | 3.17 | 3.30 | 3.30 | -1.49% | 105,293 |
| Feb 27, 2026 | 3.46 | 4.00 | 3.35 | 3.35 | 3.35 | 1.21% | 86,782 |
| Feb 26, 2026 | 3.30 | 3.31 | 3.23 | 3.31 | 3.31 | 1.22% | 11,413 |
| Feb 25, 2026 | 3.10 | 3.28 | 3.10 | 3.27 | 3.27 | 1.87% | 49,349 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.02 | 3.21 | 3.21 | -3.02% | 25,605 |
| Feb 23, 2026 | 3.31 | 3.32 | 2.81 | 3.31 | 3.31 | -4.89% | 163,788 |
| Feb 20, 2026 | 2.65 | 3.50 | 2.65 | 3.48 | 3.48 | 31.32% | 313,426 |
| Feb 19, 2026 | 2.31 | 2.87 | 2.29 | 2.65 | 2.65 | 25.00% | 456,636 |
| Feb 18, 2026 | 2.13 | 2.13 | 2.08 | 2.12 | 2.12 | 1.44% | 18,347 |
| Feb 17, 2026 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 0.97% | 7,623 |
| Feb 16, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | - | 972 |
| Feb 13, 2026 | 2.15 | 2.17 | 2.07 | 2.07 | 2.07 | -4.61% | 27,175 |
| Feb 12, 2026 | 2.17 | 2.29 | 2.10 | 2.17 | 2.17 | 1.40% | 31,521 |
| Feb 11, 2026 | 2.04 | 2.23 | 2.04 | 2.14 | 2.14 | 1.42% | 94,323 |
| Feb 10, 2026 | 2.11 | 2.12 | 2.04 | 2.11 | 2.11 | - | 38,133 |
| Feb 9, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | 3.43% | 12,430 |
| Feb 6, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 28,238 |
| Feb 5, 2026 | 2.14 | 2.14 | 1.85 | 2.00 | 2.00 | -5.21% | 100,199 |
| Feb 4, 2026 | 2.10 | 2.11 | 2.05 | 2.11 | 2.11 | - | 40,585 |
| Feb 3, 2026 | 2.03 | 2.14 | 2.00 | 2.11 | 2.11 | 3.94% | 101,723 |
| Feb 2, 2026 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.98% | 41,059 |
| Jan 30, 2026 | 2.17 | 2.19 | 2.05 | 2.05 | 2.05 | -2.84% | 108,329 |
| Jan 29, 2026 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | 0.48% | 17,208 |
| Jan 28, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | 0.48% | 103,404 |
| Jan 27, 2026 | 2.11 | 2.12 | 2.06 | 2.09 | 2.09 | -2.79% | 179,043 |
| Jan 26, 2026 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 19,172 |
| Jan 23, 2026 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | 0.47% | 14,158 |
| Jan 22, 2026 | 2.18 | 2.18 | 2.10 | 2.11 | 2.11 | 0.48% | 11,620 |
| Jan 21, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | -3.23% | 79,778 |
| Jan 20, 2026 | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -1.36% | 35,637 |
| Jan 19, 2026 | 2.16 | 2.22 | 2.12 | 2.20 | 2.20 | -3.93% | 71,118 |
| Jan 16, 2026 | 2.30 | 2.30 | 2.23 | 2.29 | 2.29 | -0.87% | 38,299 |
| Jan 15, 2026 | 2.23 | 2.31 | 2.23 | 2.31 | 2.31 | -0.43% | 15,814 |
| Jan 14, 2026 | 2.36 | 2.36 | 2.23 | 2.32 | 2.32 | -2.52% | 101,658 |
| Jan 13, 2026 | 2.22 | 2.39 | 2.12 | 2.38 | 2.38 | 3.48% | 123,991 |
| Jan 12, 2026 | 2.30 | 2.30 | 2.23 | 2.30 | 2.30 | - | 27,934 |