Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.170
-0.030 (-1.36%)
At close: Jan 20, 2026
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.25 | 2.44 | 2.25 | 2.30 | 2.30 | 0.44% | 41,653 |
| Jan 8, 2026 | 2.39 | 2.41 | 2.25 | 2.29 | 2.29 | -2.55% | 24,896 |
| Jan 7, 2026 | 2.37 | 2.37 | 2.28 | 2.35 | 2.35 | 0.43% | 18,808 |
| Jan 5, 2026 | 2.28 | 2.40 | 2.28 | 2.34 | 2.34 | - | 12,619 |
| Jan 2, 2026 | 2.26 | 3.30 | 2.26 | 2.34 | 2.34 | 3.54% | 54,873 |
| Dec 30, 2025 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | -1.31% | 11,033 |
| Dec 29, 2025 | 2.30 | 2.41 | 2.20 | 2.29 | 2.29 | -2.14% | 66,708 |
| Dec 23, 2025 | 2.42 | 2.68 | 2.29 | 2.34 | 2.34 | 1.74% | 21,670 |
| Dec 22, 2025 | 2.50 | 2.53 | 2.22 | 2.30 | 2.30 | -6.50% | 79,723 |
| Dec 19, 2025 | 1.99 | 3.60 | 1.99 | 2.46 | 2.46 | 20.00% | 125,250 |
| Dec 18, 2025 | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | - | 18,766 |
| Dec 17, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.76% | 25,000 |
| Dec 16, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 0.76% | 5,642 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.25% | 5,800 |
| Dec 12, 2025 | 1.92 | 2.01 | 1.92 | 1.99 | 1.99 | 3.12% | 61,002 |
| Dec 11, 2025 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -3.51% | 137,439 |
| Dec 10, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 14,826 |
| Dec 9, 2025 | 2.08 | 2.08 | 1.96 | 2.00 | 2.00 | 0.25% | 37,572 |
| Dec 8, 2025 | 2.11 | 2.11 | 1.95 | 1.99 | 1.99 | -5.24% | 59,972 |
| Dec 5, 2025 | 1.98 | 2.12 | 1.90 | 2.10 | 2.10 | 6.06% | 389,269 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 25,403 |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 10,550 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 1.49% | 67,636 |
| Dec 1, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -2.42% | 23,853 |
| Nov 28, 2025 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | -3.27% | 30,346 |
| Nov 27, 2025 | 2.00 | 2.14 | 1.95 | 2.14 | 2.14 | 7.54% | 178,636 |
| Nov 26, 2025 | 1.99 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 35,162 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | - | 17,806 |
| Nov 24, 2025 | 2.04 | 2.04 | 1.96 | 2.01 | 2.01 | - | 5,305 |
| Nov 21, 2025 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 1.52% | 74,428 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.94 | 1.98 | 1.98 | -1.98% | 74,099 |
| Nov 19, 2025 | 2.22 | 2.22 | 2.00 | 2.02 | 2.02 | 1.00% | 15,693 |
| Nov 18, 2025 | 2.08 | 2.08 | 1.96 | 2.00 | 2.00 | -2.91% | 128,099 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.00 | 2.06 | 2.06 | 3.78% | 135,058 |
| Nov 14, 2025 | 1.95 | 2.12 | 1.88 | 1.99 | 1.99 | -0.75% | 484,807 |
| Nov 13, 2025 | 2.03 | 2.31 | 1.96 | 2.00 | 2.00 | 2.04% | 944,233 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.82 | 1.96 | 1.96 | - | 91,661 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | - | 27,051 |
| Nov 7, 2025 | 1.83 | 1.96 | 1.81 | 1.96 | 1.96 | 3.98% | 75,903 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.51% | 23,552 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | 1.01% | 4,222 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 55,292 |
| Nov 3, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.01% | 45,985 |