Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 427.00 | 427.00 | 427.00 | 427.00 | 361.36 | 1,119 |
| 2024-07-30 | 427.50 | 427.50 | 427.50 | 427.50 | 361.79 | 34 |
| 2024-07-29 | 429.50 | 431.00 | 429.00 | 430.42 | 364.25 | 664 |
| 2024-07-26 | 432.50 | 432.50 | 423.00 | 424.68 | 359.40 | 422 |
| 2024-07-25 | 427.00 | 431.00 | 426.00 | 426.00 | 360.52 | 968 |
| 2024-07-24 | 437.50 | 439.50 | 432.95 | 432.95 | 366.40 | 874 |
| 2024-07-23 | 442.00 | 442.00 | 442.00 | 442.00 | 374.06 | 4 |
| 2024-07-22 | 433.00 | 435.50 | 432.50 | 435.50 | 368.55 | 1,461 |
| 2024-07-19 | 425.00 | 432.00 | 425.00 | 432.00 | 365.59 | 1,780 |
| 2024-07-18 | 424.00 | 432.50 | 424.00 | 432.50 | 366.02 | 51 |
| 2024-07-17 | 430.50 | 431.50 | 427.28 | 427.28 | 361.60 | 266 |
| 2024-07-16 | 426.50 | 426.50 | 426.31 | 426.31 | 360.78 | 461 |
| 2024-07-15 | 421.00 | 427.87 | 421.00 | 427.87 | 362.10 | 81 |
| 2024-07-12 | 430.00 | 436.00 | 426.50 | 429.42 | 363.41 | 3,299 |
| 2024-07-11 | 441.50 | 451.00 | 436.50 | 443.16 | 375.04 | 2,371 |
| 2024-07-10 | 466.00 | 470.50 | 466.00 | 470.50 | 398.18 | 136 |
| 2024-07-09 | 466.50 | 467.50 | 464.50 | 466.42 | 394.72 | 713 |
| 2024-07-08 | 462.47 | 462.47 | 461.66 | 461.66 | 390.69 | 3,192 |
| 2024-07-05 | 479.00 | 479.50 | 479.00 | 479.00 | 405.37 | 86 |
| 2024-07-04 | 491.50 | 491.50 | 486.50 | 489.00 | 413.83 | 374 |
| 2024-07-03 | 488.50 | 492.00 | 488.50 | 492.00 | 416.37 | 37 |
| 2024-07-02 | 488.00 | 489.00 | 488.00 | 489.00 | 413.83 | 91 |
| 2024-07-01 | 485.00 | 492.50 | 480.50 | 492.50 | 416.79 | 217 |
| 2024-06-28 | 508.00 | 508.00 | 506.00 | 507.00 | 429.07 | 391 |
| 2024-06-27 | 496.50 | 502.00 | 496.50 | 502.00 | 424.83 | 899 |
| 2024-06-26 | 491.00 | 491.00 | 490.00 | 490.00 | 414.68 | 384 |
| 2024-06-25 | 476.50 | 477.50 | 476.50 | 477.50 | 404.10 | 2,383 |
| 2024-06-24 | 472.50 | 472.50 | 467.50 | 467.50 | 395.64 | 189 |
| 2024-06-21 | 473.50 | 473.50 | 472.50 | 472.50 | 399.87 | 581 |
| 2024-06-20 | 472.50 | 472.50 | 470.00 | 470.00 | 397.75 | 179 |
| 2024-06-19 | 471.50 | 471.50 | 471.50 | 471.50 | 399.02 | 10 |
| 2024-06-17 | 471.00 | 471.00 | 466.50 | 469.50 | 397.33 | 5 |
| 2024-06-13 | 473.00 | 473.00 | 472.00 | 472.00 | 399.45 | 227 |
| 2024-06-12 | 481.50 | 481.50 | 481.50 | 481.50 | 407.49 | 1,131 |
| 2024-06-11 | 482.00 | 483.50 | 462.23 | 462.23 | 391.18 | 1,073 |
| 2024-06-10 | 472.50 | 480.50 | 472.50 | 480.50 | 406.64 | 276 |
| 2024-06-07 | 463.00 | 469.50 | 463.00 | 469.50 | 397.33 | 682 |
| 2024-06-06 | 473.50 | 473.50 | 471.00 | 471.56 | 399.07 | 1,215 |
| 2024-06-05 | 463.50 | 475.00 | 463.50 | 474.50 | 401.56 | 978 |
| 2024-06-04 | 458.50 | 459.50 | 456.00 | 456.00 | 385.91 | 618 |
| 2024-06-03 | 475.00 | 475.00 | 475.00 | 475.00 | 401.98 | 202 |
| 2024-05-31 | 486.00 | 486.00 | 484.50 | 484.50 | 410.03 | 12,441 |
| 2024-05-30 | 492.50 | 492.50 | 490.50 | 492.00 | 416.37 | 93 |
| 2024-05-29 | 494.00 | 494.00 | 493.50 | 493.50 | 417.64 | 113 |
| 2024-05-28 | 498.00 | 498.00 | 491.00 | 494.00 | 418.06 | 90 |
| 2024-05-24 | 498.50 | 505.00 | 498.50 | 505.00 | 427.37 | 180 |
| 2024-05-23 | 504.00 | 508.00 | 504.00 | 504.00 | 426.53 | 288 |
| 2024-05-22 | 505.00 | 505.00 | 505.00 | 505.00 | 427.37 | 344 |
| 2024-05-21 | 507.00 | 514.00 | 503.00 | 504.00 | 426.53 | 383 |
| 2024-05-16 | 493.50 | 502.00 | 489.50 | 502.00 | 424.83 | 1,222 |
| 2024-05-15 | 503.00 | 503.00 | 503.00 | 503.00 | 425.68 | 1,069 |
| 2024-05-14 | 511.00 | 511.00 | 510.00 | 510.00 | 431.60 | 752 |
| 2024-05-13 | 514.00 | 515.00 | 514.00 | 515.00 | 435.84 | 555 |
| 2024-05-10 | 506.00 | 506.00 | 503.00 | 504.00 | 426.53 | 1,553 |
| 2024-05-08 | 491.00 | 502.93 | 490.00 | 502.93 | 425.62 | 19,491 |
| 2024-05-03 | 479.00 | 479.00 | 471.50 | 472.00 | 399.45 | 529 |
| 2024-05-02 | 478.50 | 482.00 | 477.00 | 482.00 | 407.91 | 196 |
| 2024-04-30 | 476.00 | 476.00 | 475.00 | 475.00 | 401.98 | 529 |
| 2024-04-29 | 469.00 | 476.00 | 469.00 | 476.00 | 402.83 | 531 |
| 2024-04-26 | 474.50 | 477.00 | 471.46 | 474.48 | 401.55 | 3,890 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 9.3414 NOK |
| 2025-11-19 | 10.1780 NOK |
| 2025-04-23 | 13.0529 NOK |
| 2024-11-21 | 13.8162 NOK |
| 2024-04-24 | 16.4995 NOK |
| 2023-11-22 | 10.8025 NOK |
| 2023-04-25 | 13.3273 NOK |
| 2022-11-23 | 9.9628 NOK |
| 2022-04-26 | 4.6171 NOK |
| 2021-11-09 | 4.2619 NOK |
| 2021-04-21 | 2.0865 NOK |
| 2020-11-25 | 2.2144 NOK |
| 2019-11-26 | 2.2919 NOK |
| 2019-04-24 | 2.1487 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.