Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.790
-0.050 (-1.76%)
At close: Jun 15, 2026
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 2.84 | 2.84 | 2.70 | 2.79 | 2.79 | -1.76% | 89,127 |
| Jun 12, 2026 | 2.85 | 2.85 | 2.74 | 2.84 | 2.84 | -0.35% | 25,653 |
| Jun 11, 2026 | 2.85 | 2.89 | 2.75 | 2.85 | 2.85 | - | 73,577 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.70 | 2.85 | 2.85 | -1.04% | 37,109 |
| Jun 9, 2026 | 2.86 | 2.88 | 2.80 | 2.88 | 2.88 | -1.03% | 32,742 |
| Jun 8, 2026 | 3.00 | 3.00 | 2.82 | 2.91 | 2.91 | -3.00% | 22,223 |
| Jun 5, 2026 | 2.88 | 3.01 | 2.80 | 3.00 | 3.00 | 1.69% | 48,709 |
| Jun 4, 2026 | 2.92 | 3.02 | 2.82 | 2.95 | 2.95 | 1.37% | 61,775 |
| Jun 3, 2026 | 2.81 | 2.91 | 2.81 | 2.91 | 2.91 | 3.19% | 53,477 |
| Jun 2, 2026 | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | 1.08% | 33,497 |
| Jun 1, 2026 | 2.76 | 2.80 | 2.70 | 2.79 | 2.79 | 2.20% | 92,456 |
| May 29, 2026 | 2.72 | 2.83 | 2.69 | 2.73 | 2.73 | 0.37% | 141,894 |
| May 28, 2026 | 2.76 | 2.90 | 2.70 | 2.72 | 2.72 | -6.85% | 138,643 |
| May 27, 2026 | 2.97 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 35,194 |
| May 26, 2026 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -1.33% | 103,076 |
| May 25, 2026 | 2.96 | 3.04 | 2.87 | 3.00 | 3.00 | 1.01% | 159,427 |
| 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 |