Navigo Invest AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	3.00	3.08	2.80	2.90	2.90	-3.33%	859,450
Jul 23, 2026	3.10	3.10	3.00	3.00	3.00	-3.23%	255,802
Jul 22, 2026	3.10	3.10	2.97	3.10	3.10	-	290,415
Jul 21, 2026	3.20	3.26	3.01	3.10	3.10	-5.49%	266,380
Jul 20, 2026	3.46	3.46	3.21	3.28	3.28	-4.37%	192,135
Jul 17, 2026	3.04	3.84	3.04	3.43	3.43	18.69%	616,037
Jul 16, 2026	2.79	2.89	2.79	2.89	2.89	0.35%	15,806
Jul 15, 2026	2.94	2.94	2.82	2.88	2.88	-2.04%	43,947
Jul 14, 2026	3.00	3.00	2.81	2.94	2.94	-2.00%	26,181
Jul 13, 2026	3.07	3.07	2.89	3.00	3.00	1.35%	25,253
Jul 10, 2026	2.92	2.96	2.90	2.96	2.96	0.34%	23,261
Jul 9, 2026	3.05	3.05	2.95	2.95	2.95	-0.34%	20,647
Jul 8, 2026	3.06	3.08	2.96	2.96	2.96	-1.66%	9,870
Jul 7, 2026	3.03	3.10	2.90	3.01	3.01	-4.14%	109,157
Jul 6, 2026	3.13	3.21	3.12	3.14	3.14	1.29%	28,007
Jul 3, 2026	3.00	3.11	3.00	3.10	3.10	2.65%	59,998
Jul 2, 2026	2.92	3.02	2.92	3.02	3.02	4.14%	46,204
Jul 1, 2026	2.83	2.90	2.83	2.90	2.90	2.11%	19,160
Jun 30, 2026	2.80	2.84	2.79	2.84	2.84	1.79%	33,946
Jun 29, 2026	2.77	2.79	2.77	2.79	2.79	2.57%	602
Jun 26, 2026	2.77	2.77	2.68	2.72	2.72	3.42%	17,993
Jun 25, 2026	2.62	2.80	2.60	2.63	2.63	1.15%	21,006
Jun 24, 2026	2.64	2.64	2.60	2.60	2.60	-1.14%	8,477
Jun 23, 2026	2.62	2.63	2.62	2.63	2.63	-0.38%	3,301
Jun 22, 2026	2.80	2.80	2.53	2.64	2.64	-2.58%	76,576
Jun 18, 2026	2.80	2.80	2.71	2.71	2.71	-3.21%	40,605
Jun 17, 2026	2.73	2.83	2.73	2.80	2.80	0.72%	23,285
Jun 16, 2026	2.79	2.85	2.78	2.78	2.78	-0.36%	76,135
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