Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.970
-0.010 (-0.34%)
At close: May 22, 2026
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.08 | 3.08 | 2.95 | 2.97 | 2.97 | -0.34% | 98,727 |
| May 21, 2026 | 3.00 | 3.00 | 2.87 | 2.98 | 2.98 | -0.67% | 59,939 |
| May 20, 2026 | 3.02 | 3.09 | 3.00 | 3.00 | 3.00 | -0.99% | 13,743 |
| May 19, 2026 | 2.94 | 3.04 | 2.90 | 3.03 | 3.03 | 4.12% | 45,334 |
| May 18, 2026 | 2.98 | 3.02 | 2.90 | 2.91 | 2.91 | -1.69% | 81,009 |
| May 15, 2026 | 3.04 | 3.10 | 2.90 | 2.96 | 2.96 | -1.00% | 201,899 |
| May 13, 2026 | 3.16 | 3.16 | 2.90 | 2.99 | 2.99 | -5.38% | 101,968 |
| May 12, 2026 | 3.50 | 3.56 | 3.06 | 3.16 | 3.16 | -7.06% | 85,481 |
| May 11, 2026 | 3.33 | 3.60 | 3.06 | 3.40 | 3.40 | 2.41% | 91,064 |
| May 8, 2026 | 3.40 | 3.42 | 3.26 | 3.32 | 3.32 | 1.53% | 54,400 |
| May 7, 2026 | 3.16 | 3.62 | 3.15 | 3.27 | 3.27 | 10.85% | 332,513 |
| May 6, 2026 | 2.96 | 2.96 | 2.86 | 2.95 | 2.95 | -1.99% | 51,901 |
| May 5, 2026 | 3.02 | 3.06 | 3.01 | 3.01 | 3.01 | -0.66% | 12,152 |
| May 4, 2026 | 3.12 | 3.24 | 3.03 | 3.03 | 3.03 | -2.57% | 62,109 |
| Apr 30, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 1,617 |
| Apr 29, 2026 | 3.21 | 3.39 | 3.02 | 3.11 | 3.11 | -0.64% | 16,416 |
| Apr 28, 2026 | 3.24 | 3.24 | 3.07 | 3.13 | 3.13 | -3.99% | 44,354 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 1,693 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.19 | 3.30 | 3.30 | 4.43% | 32,463 |
| Apr 23, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.28% | 4,711 |
| Apr 22, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -5.45% | 14,409 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 2.48% | 2,561 |
| Apr 20, 2026 | 3.11 | 3.31 | 3.11 | 3.22 | 3.22 | -4.73% | 5,003 |
| Apr 17, 2026 | 3.37 | 3.41 | 3.21 | 3.38 | 3.38 | 6.62% | 52,904 |
| Apr 16, 2026 | 3.10 | 3.18 | 3.10 | 3.17 | 3.17 | -0.63% | 55,480 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 2.57% | 1,845 |
| Apr 14, 2026 | 3.11 | 3.37 | 3.10 | 3.11 | 3.11 | 0.97% | 273,926 |
| Apr 13, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -6.67% | 57,701 |
| Apr 10, 2026 | 3.32 | 3.32 | 3.24 | 3.30 | 3.30 | 1.85% | 2,633 |
| Apr 9, 2026 | 3.20 | 3.24 | 3.19 | 3.24 | 3.24 | -1.22% | 16,991 |
| Apr 8, 2026 | 3.27 | 3.28 | 3.10 | 3.28 | 3.28 | 3.80% | 21,526 |
| Apr 7, 2026 | 3.30 | 3.30 | 3.10 | 3.16 | 3.16 | -1.56% | 27,164 |
| Apr 2, 2026 | 3.18 | 3.22 | 3.10 | 3.21 | 3.21 | 0.94% | 12,646 |
| Apr 1, 2026 | 3.24 | 3.30 | 3.16 | 3.18 | 3.18 | 3.25% | 105,425 |
| Mar 31, 2026 | 2.86 | 3.14 | 2.76 | 3.08 | 3.08 | 5.12% | 122,421 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | - | 10,139 |
| Mar 27, 2026 | 2.97 | 3.00 | 2.93 | 2.93 | 2.93 | -2.66% | 11,595 |
| Mar 26, 2026 | 2.96 | 3.04 | 2.94 | 3.01 | 3.01 | 4.51% | 22,651 |
| Mar 25, 2026 | 2.80 | 3.06 | 2.80 | 2.88 | 2.88 | -0.35% | 56,103 |
| Mar 24, 2026 | 2.85 | 2.90 | 2.81 | 2.89 | 2.89 | 2.85% | 13,448 |
| Mar 23, 2026 | 2.94 | 2.97 | 2.79 | 2.81 | 2.81 | -4.10% | 32,969 |
| 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 |