Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 2.840
+0.040 (1.43%)
At close: Oct 16, 2026
Navigo Invest AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | 1.43% | 9,295 |
| Oct 15, 2026 | 2.75 | 2.80 | 2.75 | 2.80 | 2.80 | 0.36% | 3,798 |
| Oct 14, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | - | 25,678 |
| Oct 13, 2026 | 2.77 | 2.95 | 2.77 | 2.79 | 2.79 | 0.36% | 67,886 |
| Oct 12, 2026 | 2.75 | 2.78 | 2.65 | 2.78 | 2.78 | 2.58% | 38,785 |
| Oct 9, 2026 | 2.78 | 2.78 | 2.71 | 2.71 | 2.71 | -2.17% | 23,322 |
| Oct 8, 2026 | 2.81 | 2.82 | 2.75 | 2.77 | 2.77 | -3.15% | 87,960 |
| Oct 7, 2026 | 2.98 | 2.98 | 2.70 | 2.86 | 2.86 | -4.03% | 104,601 |
| Oct 6, 2026 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -2.30% | 186,371 |
| Oct 5, 2026 | 3.06 | 3.06 | 3.01 | 3.05 | 3.05 | 1.33% | 26,269 |
| Oct 2, 2026 | 3.02 | 3.02 | 2.96 | 3.01 | 3.01 | 1.35% | 7,570 |
| Oct 1, 2026 | 3.00 | 3.03 | 2.96 | 2.97 | 2.97 | -1.00% | 13,344 |
| Sep 30, 2026 | 3.00 | 3.03 | 3.00 | 3.00 | 3.00 | - | 22,665 |
| Sep 29, 2026 | 2.97 | 3.00 | 2.92 | 3.00 | 3.00 | -0.33% | 9,856 |
| Sep 28, 2026 | 3.06 | 3.06 | 2.97 | 3.01 | 3.01 | -0.66% | 47,470 |
| Sep 25, 2026 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.66% | 25,690 |
| Sep 24, 2026 | 3.03 | 3.09 | 3.00 | 3.01 | 3.01 | -0.99% | 56,694 |
| Sep 23, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.98% | 13,660 |
| Sep 22, 2026 | 3.05 | 3.07 | 2.97 | 3.07 | 3.07 | - | 29,994 |
| Sep 21, 2026 | 3.12 | 3.14 | 3.07 | 3.07 | 3.07 | 0.66% | 8,360 |
| Sep 18, 2026 | 3.15 | 3.15 | 3.03 | 3.05 | 3.05 | -1.93% | 28,666 |
| Sep 17, 2026 | 3.14 | 3.14 | 3.06 | 3.11 | 3.11 | -0.96% | 26,244 |
| Sep 16, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.57% | 10,127 |
| Sep 15, 2026 | 3.13 | 3.19 | 3.08 | 3.19 | 3.19 | 0.31% | 23,059 |
| Sep 14, 2026 | 3.19 | 3.19 | 3.14 | 3.18 | 3.18 | - | 12,959 |
| Sep 11, 2026 | 3.19 | 3.19 | 3.13 | 3.18 | 3.18 | 0.63% | 16,452 |
| Sep 10, 2026 | 3.20 | 3.26 | 3.16 | 3.16 | 3.16 | - | 44,879 |
| Sep 9, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | - | 1,210 |
| Sep 8, 2026 | 3.17 | 3.20 | 3.14 | 3.16 | 3.16 | -1.25% | 78,892 |
| Sep 7, 2026 | 3.23 | 3.23 | 3.16 | 3.20 | 3.20 | -1.23% | 47,757 |
| Sep 4, 2026 | 3.22 | 3.26 | 3.16 | 3.24 | 3.24 | 3.18% | 20,318 |
| Sep 3, 2026 | 3.13 | 3.35 | 3.10 | 3.14 | 3.14 | 2.28% | 35,007 |
| Sep 2, 2026 | 3.06 | 3.08 | 3.03 | 3.07 | 3.07 | 0.66% | 2,990 |
| Sep 1, 2026 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -1.61% | 27,356 |
| Aug 31, 2026 | 3.20 | 3.20 | 3.04 | 3.10 | 3.10 | -3.13% | 70,359 |
| Aug 28, 2026 | 3.17 | 3.20 | 3.15 | 3.20 | 3.20 | 1.91% | 45,880 |
| Aug 27, 2026 | 3.19 | 3.24 | 3.08 | 3.14 | 3.14 | 0.96% | 97,680 |
| Aug 26, 2026 | 3.15 | 3.20 | 3.07 | 3.11 | 3.11 | 0.97% | 47,781 |
| Aug 25, 2026 | 3.16 | 3.16 | 3.05 | 3.08 | 3.08 | 0.65% | 8,315 |
| Aug 24, 2026 | 3.09 | 3.14 | 3.04 | 3.06 | 3.06 | 0.99% | 21,038 |
| Aug 21, 2026 | 3.07 | 3.14 | 3.01 | 3.03 | 3.03 | -1.62% | 59,459 |
| Aug 20, 2026 | 3.05 | 3.09 | 3.02 | 3.08 | 3.08 | 0.33% | 49,857 |
| Aug 19, 2026 | 3.02 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 83,643 |
| Aug 18, 2026 | 3.17 | 3.21 | 2.85 | 3.00 | 3.00 | -5.36% | 430,240 |
| Aug 17, 2026 | 3.25 | 3.29 | 3.17 | 3.17 | 3.17 | -2.46% | 41,477 |
| Aug 14, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 1.56% | 14,666 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.10 | 3.20 | 3.20 | -1.54% | 42,543 |
| Aug 12, 2026 | 3.20 | 3.25 | 3.15 | 3.25 | 3.25 | 1.88% | 36,129 |
| Aug 11, 2026 | 3.35 | 3.35 | 3.17 | 3.19 | 3.19 | -4.49% | 41,317 |
| Aug 10, 2026 | 3.26 | 3.35 | 3.12 | 3.34 | 3.34 | 2.45% | 147,949 |