Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden
· Delayed Price · Currency is SEK 2.100
+0.120 (6.06%)
At close: Dec 5, 2025
Navigo Invest AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.98 | 2.12 | 1.90 | 2.10 | 2.10 | 6.06% | 389,269 |
| Dec 4, 2025 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | -1.00% | 25,403 |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 10,550 |
| Dec 2, 2025 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 1.49% | 67,636 |
| Dec 1, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -2.42% | 23,853 |
| Nov 28, 2025 | 2.13 | 2.13 | 2.01 | 2.07 | 2.07 | -3.27% | 30,346 |
| Nov 27, 2025 | 2.00 | 2.14 | 1.95 | 2.14 | 2.14 | 7.54% | 178,636 |
| Nov 26, 2025 | 1.99 | 2.06 | 1.99 | 1.99 | 1.99 | -1.00% | 35,162 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.00 | 2.01 | 2.01 | - | 17,806 |
| Nov 24, 2025 | 2.04 | 2.04 | 1.96 | 2.01 | 2.01 | - | 5,305 |
| Nov 21, 2025 | 1.97 | 2.05 | 1.95 | 2.01 | 2.01 | 1.52% | 74,428 |
| Nov 20, 2025 | 2.03 | 2.03 | 1.94 | 1.98 | 1.98 | -1.98% | 74,099 |
| Nov 19, 2025 | 2.22 | 2.22 | 2.00 | 2.02 | 2.02 | 1.00% | 15,693 |
| Nov 18, 2025 | 2.08 | 2.08 | 1.96 | 2.00 | 2.00 | -2.91% | 128,099 |
| Nov 17, 2025 | 2.34 | 2.34 | 2.00 | 2.06 | 2.06 | 3.78% | 135,058 |
| Nov 14, 2025 | 1.95 | 2.12 | 1.88 | 1.99 | 1.99 | -0.75% | 484,807 |
| Nov 13, 2025 | 2.03 | 2.31 | 1.96 | 2.00 | 2.00 | 2.04% | 944,233 |
| Nov 12, 2025 | 1.94 | 2.00 | 1.82 | 1.96 | 1.96 | - | 91,661 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | - | 27,051 |
| Nov 7, 2025 | 1.83 | 1.96 | 1.81 | 1.96 | 1.96 | 3.98% | 75,903 |
| Nov 6, 2025 | 2.00 | 2.00 | 1.89 | 1.89 | 1.89 | -5.51% | 23,552 |
| Nov 5, 2025 | 2.00 | 2.00 | 1.88 | 2.00 | 2.00 | 1.01% | 4,222 |
| Nov 4, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | 1.54% | 55,292 |
| Nov 3, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 4.01% | 45,985 |
| Oct 31, 2025 | 1.91 | 1.91 | 1.80 | 1.87 | 1.87 | -0.53% | 31,778 |
| Oct 30, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -3.84% | 56,208 |
| Oct 29, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 1,280 |
| Oct 28, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 3,417 |
| Oct 27, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | - | 8,799 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.87 | 1.94 | 1.94 | 3.20% | 31,035 |
| Oct 23, 2025 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | -3.10% | 41,568 |
| Oct 22, 2025 | 1.95 | 2.00 | 1.94 | 1.94 | 1.94 | 1.04% | 47,286 |
| Oct 21, 2025 | 2.00 | 2.00 | 1.92 | 1.92 | 1.92 | -4.25% | 21,015 |
| Oct 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 7,500 |
| Oct 17, 2025 | 1.97 | 1.97 | 1.86 | 1.96 | 1.96 | 0.26% | 56,904 |
| Oct 16, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 3.99% | 24,498 |
| Oct 15, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -2.59% | 3,228 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 21,072 |
| Oct 13, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.26% | 15,454 |
| Oct 10, 2025 | 1.98 | 2.13 | 1.98 | 1.99 | 1.99 | 1.28% | 36,175 |
| Oct 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | 81 |
| Oct 8, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 2.84% | 56,940 |
| Oct 7, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.77% | 33,635 |
| Oct 6, 2025 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -3.94% | 30,946 |
| Oct 3, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.46% | 392 |
| Oct 2, 2025 | 2.05 | 2.06 | 2.01 | 2.06 | 2.06 | 1.48% | 19,803 |
| Oct 1, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.98% | 3,946 |
| Sep 30, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 0.49% | 1,053 |
| Sep 26, 2025 | 1.91 | 2.05 | 1.91 | 2.04 | 2.04 | - | 49,311 |
| Sep 25, 2025 | 1.92 | 2.04 | 1.90 | 2.04 | 2.04 | 3.82% | 30,268 |