Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden · Delayed Price · Currency is SEK 3.140
+0.070 (2.28%)
At close: Sep 3, 2026
Navigo Invest AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.16 | 3.35 | 3.16 | 3.26 | 3.26 | 3.49% | 185,057 |
| Aug 6, 2026 | 3.18 | 3.20 | 3.14 | 3.15 | 3.15 | -0.94% | 30,383 |
| Aug 5, 2026 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | 0.95% | 52,718 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | 0.96% | 40,370 |
| Aug 3, 2026 | 3.05 | 3.28 | 3.04 | 3.12 | 3.12 | 2.30% | 111,109 |
| Jul 31, 2026 | 3.05 | 3.10 | 2.99 | 3.05 | 3.05 | - | 102,559 |
| Jul 30, 2026 | 3.20 | 3.20 | 3.05 | 3.05 | 3.05 | -2.24% | 61,180 |
| Jul 29, 2026 | 3.09 | 3.30 | 3.07 | 3.12 | 3.12 | 0.65% | 154,067 |
| Jul 28, 2026 | 2.96 | 3.10 | 2.91 | 3.10 | 3.10 | 5.80% | 204,708 |
| Jul 27, 2026 | 2.90 | 3.00 | 2.75 | 2.93 | 2.93 | 1.03% | 724,347 |
| 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 |