Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.070
+0.030 (1.47%)
At close: Sep 8, 2025
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 12,000 |
| Sep 10, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -0.98% | 8,275 |
| Sep 9, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 24,073 |
| Sep 8, 2025 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 1.47% | 5,951 |
| Sep 5, 2025 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -0.97% | 34,555 |
| Sep 4, 2025 | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | 1.48% | 10,686 |
| Sep 3, 2025 | 2.20 | 2.21 | 2.01 | 2.03 | 2.03 | -8.14% | 149,018 |
| Sep 2, 2025 | 2.10 | 2.21 | 2.07 | 2.21 | 2.21 | 4.25% | 150,584 |
| Sep 1, 2025 | 2.10 | 2.17 | 2.09 | 2.12 | 2.12 | -3.64% | 31,059 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.02 | 2.20 | 2.20 | -1.79% | 14,536 |
| Aug 28, 2025 | 2.20 | 2.25 | 2.19 | 2.24 | 2.24 | 1.82% | 23,440 |
| Aug 27, 2025 | 2.21 | 2.26 | 2.20 | 2.20 | 2.20 | -0.45% | 9,064 |
| Aug 26, 2025 | 2.15 | 2.21 | 2.14 | 2.21 | 2.21 | 1.84% | 23,233 |
| Aug 25, 2025 | 2.12 | 2.21 | 2.12 | 2.17 | 2.17 | 5.34% | 50,827 |
| Aug 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 10 |
| Aug 21, 2025 | 2.09 | 2.20 | 1.93 | 2.10 | 2.10 | -3.67% | 400,469 |
| Aug 20, 2025 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 3.32% | 7,380 |
| Aug 19, 2025 | 2.08 | 2.11 | 2.05 | 2.11 | 2.11 | 0.96% | 7,453 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | 0.48% | 5,014 |
| Aug 15, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 1.46% | 83,145 |
| Aug 14, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | -0.49% | 6,928 |
| Aug 13, 2025 | 2.11 | 2.17 | 2.02 | 2.06 | 2.06 | -2.37% | 58,493 |
| Aug 12, 2025 | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | - | 17,087 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -1.40% | 1,119 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.93% | 31,365 |
| Aug 7, 2025 | 2.15 | 2.17 | 2.14 | 2.16 | 2.16 | -0.46% | 28,162 |
| Aug 6, 2025 | 2.13 | 2.20 | 2.13 | 2.17 | 2.17 | 1.40% | 129,712 |
| Aug 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 50 |
| Aug 4, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 1,411 |
| Aug 1, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 180 |
| Jul 31, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | 10.20% | 1,180 |
| Jul 29, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.26% | 42,332 |
| Jul 25, 2025 | 2.11 | 2.11 | 1.99 | 1.99 | 1.99 | 1.53% | 2,699 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 529 |
| Jul 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | 11,800 |
| Jul 22, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 18,439 |
| Jul 21, 2025 | 2.07 | 2.07 | 1.96 | 1.96 | 1.96 | 0.26% | 925 |
| Jul 16, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 2,607 |
| Jul 15, 2025 | 2.07 | 2.20 | 1.94 | 1.95 | 1.95 | -1.27% | 49,450 |
| Jul 14, 2025 | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | -2.71% | 3,497 |
| Jul 11, 2025 | 2.07 | 2.07 | 2.00 | 2.03 | 2.03 | -1.46% | 4,880 |
| Jul 10, 2025 | 2.00 | 2.07 | 1.99 | 2.06 | 2.06 | 3.00% | 91,624 |
| Jul 9, 2025 | 2.06 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 3,157 |
| Jul 8, 2025 | 1.97 | 2.05 | 1.60 | 2.05 | 2.05 | 0.99% | 14,373 |
| Jul 7, 2025 | 2.07 | 2.07 | 1.97 | 2.03 | 2.03 | - | 41,404 |
| Jul 4, 2025 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -1.46% | 31,810 |
| Jul 3, 2025 | 2.04 | 2.06 | 1.99 | 2.06 | 2.06 | -0.96% | 91,286 |
| Jul 2, 2025 | 2.06 | 2.11 | 2.06 | 2.08 | 2.08 | 5.32% | 3,688 |
| Jul 1, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.25% | 5,500 |
| Jun 30, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 17,019 |