Skip to main content
Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.130
-0.130 (-3.99%)
At close: Apr 28, 2026

Navigo Invest AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.243.243.073.133.13-3.99%44,354
Apr 27, 20263.303.303.263.263.26-1.21%1,693
Apr 24, 20263.283.303.193.303.304.43%32,463
Apr 23, 20263.123.163.123.163.161.28%4,711
Apr 22, 20263.193.193.103.123.12-5.45%14,409
Apr 21, 20263.203.303.203.303.302.48%2,561
Apr 20, 20263.113.313.113.223.22-4.73%5,003
Apr 17, 20263.373.413.213.383.386.62%52,904
Apr 16, 20263.103.183.103.173.17-0.63%55,480
Apr 15, 20263.203.203.193.193.192.57%1,845
Apr 14, 20263.113.373.103.113.110.97%273,926
Apr 13, 20263.243.243.083.083.08-6.67%57,701
Apr 10, 20263.323.323.243.303.301.85%2,633
Apr 9, 20263.203.243.193.243.24-1.22%16,991
Apr 8, 20263.273.283.103.283.283.80%21,526
Apr 7, 20263.303.303.103.163.16-1.56%27,164
Apr 2, 20263.183.223.103.213.210.94%12,646
Apr 1, 20263.243.303.163.183.183.25%105,425
Mar 31, 20262.863.142.763.083.085.12%122,421
Mar 30, 20263.003.002.852.932.93-10,139
Mar 27, 20262.973.002.932.932.93-2.66%11,595
Mar 26, 20262.963.042.943.013.014.51%22,651
Mar 25, 20262.803.062.802.882.88-0.35%56,103
Mar 24, 20262.852.902.812.892.892.85%13,448
Mar 23, 20262.942.972.792.812.81-4.10%32,969
Mar 20, 20263.073.192.932.932.93-1.68%22,094
Mar 19, 20263.153.292.932.982.98-5.40%40,103
Mar 18, 20263.063.153.063.153.156.78%8,886
Mar 17, 20263.163.162.942.952.95-2.64%54,920
Mar 16, 20263.543.543.003.033.03-12.43%62,972
Mar 13, 20263.353.463.353.463.46-1.42%15,651
Mar 12, 20263.383.513.383.513.512.63%17,561
Mar 11, 20263.313.433.303.423.426.87%4,864
Mar 10, 20263.113.233.113.203.203.23%37,198
Mar 9, 20263.183.203.023.103.10-1.90%14,969
Mar 6, 20263.503.503.023.163.16-5.11%42,033
Mar 5, 20263.223.383.223.333.333.74%80,210
Mar 4, 20263.203.213.163.213.214.90%3,881
Mar 3, 20263.983.983.003.063.06-7.27%102,178
Mar 2, 20263.563.973.173.303.30-1.49%105,293
Feb 27, 20263.464.003.353.353.351.21%86,782
Feb 26, 20263.303.313.233.313.311.22%11,413
Feb 25, 20263.103.283.103.273.271.87%49,349
Feb 24, 20263.303.303.023.213.21-3.02%25,605
Feb 23, 20263.313.322.813.313.31-4.89%163,788
Feb 20, 20262.653.502.653.483.4831.32%313,426
Feb 19, 20262.312.872.292.652.6525.00%456,636
Feb 18, 20262.132.132.082.122.121.44%18,347
Feb 17, 20262.042.092.042.092.090.97%7,623
Feb 16, 20262.032.072.032.072.07-972
Feb 13, 20262.152.172.072.072.07-4.61%27,175
Feb 12, 20262.172.292.102.172.171.40%31,521
Feb 11, 20262.042.232.042.142.141.42%94,323
Feb 10, 20262.112.122.042.112.11-38,133
Feb 9, 20262.022.112.022.112.113.43%12,430
Feb 6, 20261.992.041.992.042.042.00%28,238
Feb 5, 20262.142.141.852.002.00-5.21%100,199
Feb 4, 20262.102.112.052.112.11-40,585
Feb 3, 20262.032.142.002.112.113.94%101,723
Feb 2, 20262.052.051.992.032.03-0.98%41,059
Jan 30, 20262.172.192.052.052.05-2.84%108,329
Jan 29, 20262.102.132.102.112.110.48%17,208
Jan 28, 20262.092.112.092.102.100.48%103,404
Jan 27, 20262.112.122.062.092.09-2.79%179,043
Jan 26, 20262.152.152.102.152.151.42%19,172
Jan 23, 20262.182.182.102.122.120.47%14,158
Jan 22, 20262.182.182.102.112.110.48%11,620
Jan 21, 20262.152.152.102.102.10-3.23%79,778
Jan 20, 20262.192.192.142.172.17-1.36%35,637
Jan 19, 20262.162.222.122.202.20-3.93%71,118
Jan 16, 20262.302.302.232.292.29-0.87%38,299
Jan 15, 20262.232.312.232.312.31-0.43%15,814
Jan 14, 20262.362.362.232.322.32-2.52%101,658
Jan 13, 20262.222.392.122.382.383.48%123,991
Jan 12, 20262.302.302.232.302.30-27,934
Jan 9, 20262.252.442.252.302.300.44%41,653
Jan 8, 20262.392.412.252.292.29-2.55%24,896
Jan 7, 20262.372.372.282.352.350.43%18,808
Jan 5, 20262.282.402.282.342.34-12,619
Jan 2, 20262.263.302.262.342.343.54%54,873
Dec 30, 20252.302.302.202.262.26-1.31%11,033
Dec 29, 20252.302.412.202.292.29-2.14%66,708
Dec 23, 20252.422.682.292.342.341.74%21,670
Dec 22, 20252.502.532.222.302.30-6.50%79,723
Dec 19, 20251.993.601.992.462.4620.00%125,250
Dec 18, 20251.992.051.992.052.05-18,766
Dec 17, 20252.002.052.002.052.052.76%25,000
Dec 16, 20252.002.001.942.002.000.76%5,642
Dec 15, 20251.981.981.981.981.98-0.25%5,800
Dec 12, 20251.922.011.921.991.993.12%61,002
Dec 11, 20251.991.991.921.931.93-3.51%137,439
Dec 10, 20251.962.001.962.002.00-14,826
Dec 9, 20252.082.081.962.002.000.25%37,572
Dec 8, 20252.112.111.951.991.99-5.24%59,972
Dec 5, 20251.982.121.902.102.106.06%389,269
Dec 4, 20252.002.001.961.981.98-1.00%25,403
Dec 3, 20252.002.002.002.002.00-2.44%10,550
Dec 2, 20252.072.072.002.052.051.49%67,636
Dec 1, 20252.022.022.002.022.02-2.42%23,853
Nov 28, 20252.132.132.012.072.07-3.27%30,346