Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 463.00 | 466.98 | 461.00 | 462.31 | 391.24 | 3,314 |
| 2024-04-24 | 466.00 | 471.00 | 466.00 | 468.13 | 396.17 | 1,981 |
| 2024-04-23 | 477.00 | 481.98 | 477.00 | 481.98 | 393.93 | 1,199 |
| 2024-04-22 | 471.50 | 478.00 | 471.50 | 473.46 | 386.96 | 1,965 |
| 2024-04-19 | 469.50 | 478.50 | 469.50 | 472.41 | 386.10 | 28,612 |
| 2024-04-18 | 481.00 | 482.00 | 476.50 | 481.12 | 393.23 | 4,247 |
| 2024-04-17 | 484.00 | 490.50 | 479.00 | 482.34 | 394.23 | 1,317 |
| 2024-04-16 | 473.50 | 477.04 | 473.50 | 476.31 | 389.29 | 37,904 |
| 2024-04-15 | 462.50 | 474.46 | 462.50 | 465.48 | 380.45 | 7,435 |
| 2024-04-12 | 463.00 | 463.00 | 457.00 | 459.03 | 375.17 | 4,281 |
| 2024-04-11 | 454.50 | 463.00 | 454.05 | 460.31 | 376.22 | 10,172 |
| 2024-04-10 | 427.50 | 431.48 | 427.50 | 431.00 | 352.26 | 31,763 |
| 2024-04-09 | 425.50 | 426.50 | 425.50 | 425.96 | 348.14 | 1,093 |
| 2024-04-08 | 436.00 | 436.00 | 429.46 | 434.50 | 355.12 | 1,435 |
| 2024-04-05 | 428.50 | 433.46 | 420.00 | 433.46 | 354.27 | 2,217 |
| 2024-04-04 | 417.50 | 421.18 | 416.48 | 421.18 | 344.23 | 2,201 |
| 2024-04-03 | 413.50 | 418.00 | 412.50 | 416.34 | 340.28 | 4,927 |
| 2024-04-02 | 412.00 | 412.96 | 405.50 | 412.96 | 337.52 | 2,094 |
| 2024-03-27 | 396.00 | 400.00 | 394.50 | 398.11 | 325.38 | 1,957 |
| 2024-03-26 | 399.50 | 399.50 | 394.04 | 394.04 | 322.05 | 1,165 |
| 2024-03-25 | 383.00 | 398.46 | 383.00 | 384.26 | 314.06 | 345 |
| 2024-03-22 | 380.50 | 382.97 | 380.50 | 382.41 | 312.55 | 856 |
| 2024-03-21 | 380.50 | 387.00 | 380.50 | 386.46 | 315.86 | 836 |
| 2024-03-20 | 383.00 | 384.50 | 379.97 | 382.49 | 312.62 | 849 |
| 2024-03-19 | 384.00 | 388.49 | 384.00 | 385.18 | 314.81 | 1,756 |
| 2024-03-18 | 388.50 | 388.50 | 383.97 | 386.81 | 316.14 | 937 |
| 2024-03-15 | 388.50 | 390.54 | 387.63 | 388.76 | 317.74 | 2,677 |
| 2024-03-14 | 385.50 | 385.50 | 384.00 | 384.81 | 314.51 | 1,805 |
| 2024-03-13 | 388.50 | 389.00 | 388.50 | 388.97 | 317.91 | 686 |
| 2024-03-12 | 378.00 | 390.00 | 377.51 | 389.46 | 318.31 | 2,248 |
| 2024-03-11 | 378.50 | 381.97 | 378.50 | 381.51 | 311.81 | 400 |
| 2024-03-08 | 382.50 | 382.55 | 382.50 | 382.55 | 312.67 | 2,033 |
| 2024-03-07 | 383.50 | 384.53 | 382.00 | 384.46 | 314.23 | 1,297 |
| 2024-03-06 | 389.00 | 393.99 | 386.47 | 393.99 | 322.01 | 859 |
| 2024-03-05 | 390.50 | 395.50 | 390.50 | 394.03 | 322.05 | 3,659 |
| 2024-03-04 | 392.00 | 399.46 | 392.00 | 399.46 | 326.48 | 1,664 |
| 2024-03-01 | 392.50 | 394.00 | 392.50 | 392.96 | 321.17 | 1,266 |
| 2024-02-29 | 392.50 | 398.00 | 392.00 | 397.96 | 325.26 | 2,284 |
| 2024-02-28 | 381.00 | 387.50 | 380.93 | 385.96 | 315.45 | 2,869 |
| 2024-02-27 | 378.00 | 380.00 | 374.47 | 374.88 | 306.39 | 1,350 |
| 2024-02-26 | 385.50 | 387.50 | 384.40 | 385.34 | 314.95 | 1,247 |
| 2024-02-23 | 383.00 | 386.47 | 383.00 | 386.46 | 315.86 | 1,401 |
| 2024-02-22 | 391.00 | 391.01 | 382.46 | 382.46 | 312.59 | 1,404 |
| 2024-02-21 | 378.00 | 389.00 | 378.00 | 382.15 | 312.34 | 4,285 |
| 2024-02-20 | 380.47 | 380.47 | 378.50 | 378.51 | 309.36 | 805 |
| 2024-02-19 | 389.50 | 390.28 | 387.00 | 387.21 | 316.47 | 1,788 |
| 2024-02-16 | 389.50 | 391.99 | 388.50 | 391.01 | 319.58 | 4,154 |
| 2024-02-15 | 392.50 | 392.50 | 383.50 | 385.94 | 315.44 | 1,527 |
| 2024-02-14 | 399.96 | 407.49 | 399.96 | 399.96 | 326.89 | 1,791 |
| 2024-02-13 | 407.50 | 408.00 | 405.00 | 406.02 | 331.85 | 6,519 |
| 2024-02-12 | 401.50 | 405.00 | 401.04 | 402.96 | 329.34 | 783 |
| 2024-02-09 | 410.00 | 410.00 | 406.50 | 409.21 | 334.45 | 2,401 |
| 2024-02-08 | 407.00 | 413.50 | 407.00 | 413.04 | 337.58 | 3,741 |
| 2024-02-07 | 406.00 | 406.96 | 396.00 | 400.49 | 327.32 | 14,290 |
| 2024-02-06 | 423.00 | 425.00 | 415.50 | 416.59 | 340.48 | 17,751 |
| 2024-02-05 | 416.00 | 417.01 | 412.00 | 415.97 | 339.98 | 4,828 |
| 2024-02-02 | 400.00 | 408.96 | 393.00 | 396.08 | 323.72 | 25,755 |
| 2024-02-01 | 403.00 | 408.50 | 399.04 | 399.04 | 326.14 | 2,065 |
| 2024-01-31 | 395.50 | 398.00 | 393.11 | 393.11 | 321.30 | 7,373 |
| 2024-01-30 | 387.00 | 394.50 | 387.00 | 393.52 | 321.63 | 16,999 |
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.