Stolt-Nielsen Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	392.00	394.00	386.99	387.54	316.74	4,453
2024-01-26	382.50	385.04	377.46	377.46	308.50	1,944
2024-01-25	387.50	393.88	385.47	391.34	319.84	1,086
2024-01-24	388.00	393.00	388.00	391.33	319.84	9,963
2024-01-23	389.00	389.00	381.50	383.97	313.82	30,128
2024-01-22	379.50	384.47	379.50	381.12	311.49	3,020
2024-01-19	378.00	385.00	377.50	380.76	311.20	4,447
2024-01-18	368.00	371.00	365.00	367.16	300.08	13,201
2024-01-17	356.00	365.50	356.00	357.04	291.81	3,024
2024-01-16	351.50	358.00	350.00	353.15	288.64	5,472
2024-01-15	351.00	351.00	343.00	343.55	280.79	6,535
2024-01-12	337.50	349.50	335.00	344.03	281.18	22,074
2024-01-11	328.50	335.50	323.00	332.23	271.53	4,440
2024-01-10	338.00	340.00	337.74	338.31	276.51	6,518
2024-01-09	342.50	342.50	335.00	338.03	276.28	10,172
2024-01-08	339.50	342.00	339.50	341.53	279.14	10,130
2024-01-05	336.50	339.00	335.53	335.53	274.24	1,602
2024-01-04	336.00	339.50	335.50	336.72	275.21	8,041
2024-01-03	322.00	330.00	320.50	328.28	268.31	14,986
2024-01-02	317.00	321.50	316.50	318.17	260.04	5,714
2023-12-29	312.50	312.50	308.00	309.49	252.95	4,076
2023-12-28	307.50	310.50	307.50	310.17	253.50	2,988
2023-12-27	306.50	311.50	306.50	310.50	253.78	1,637
2023-12-22	315.50	319.03	314.50	319.00	260.72	66,078
2023-12-21	312.50	312.50	308.50	312.50	255.41	3,408
2023-12-20	312.00	313.00	308.00	312.50	255.41	5,226
2023-12-19	301.00	306.00	301.00	305.40	249.61	3,830
2023-12-18	303.50	313.50	303.50	306.87	250.81	3,522
2023-12-15	294.50	299.50	293.49	295.88	241.83	6,596
2023-12-14	295.50	297.00	289.00	293.32	239.73	3,055
2023-12-13	290.00	294.03	289.50	291.50	238.25	1,228
2023-12-12	293.00	295.50	290.50	295.47	241.49	10,786
2023-12-11	298.50	298.51	292.47	292.78	239.29	2,111
2023-12-08	295.50	299.00	294.50	297.49	243.14	20,680
2023-12-07	299.50	300.00	293.47	293.50	239.88	19,727
2023-12-06	307.00	307.00	304.00	305.24	249.48	3,835
2023-12-05	308.00	310.50	304.47	304.47	248.85	7,048
2023-12-04	313.00	313.00	306.00	308.93	252.49	16,399
2023-12-01	314.50	317.50	313.50	315.96	258.24	7,566
2023-11-30	315.00	315.51	311.00	313.18	255.97	11,605
2023-11-29	311.00	315.00	311.00	314.00	256.64	2,482
2023-11-28	317.50	320.50	314.47	314.47	257.02	4,906
2023-11-27	326.50	326.50	322.50	323.59	264.48	4,534
2023-11-24	323.50	326.00	320.51	324.47	265.19	8,124
2023-11-23	324.00	326.00	323.50	323.97	264.79	10,051
2023-11-22	327.00	327.00	320.50	321.49	262.76	2,782
2023-11-21	337.00	337.50	332.00	333.16	263.46	3,181
2023-11-20	336.00	341.00	336.00	339.34	268.36	1,751
2023-11-17	328.00	335.50	328.00	334.53	264.55	3,720
2023-11-16	328.00	330.50	326.50	327.51	259.00	10,178
2023-11-15	332.50	335.00	330.00	333.45	263.70	4,165
2023-11-14	343.00	343.00	334.00	334.58	264.59	674
2023-11-13	340.50	343.00	339.97	340.53	269.29	2,460
2023-11-10	346.00	346.00	341.47	342.51	270.86	2,989
2023-11-09	338.50	345.75	338.50	344.50	272.43	1,445
2023-11-08	336.00	344.50	336.00	340.47	269.25	3,618
2023-11-07	341.50	342.00	336.53	339.88	268.79	10,281
2023-11-06	347.50	350.00	346.00	347.00	274.41	7,359
2023-11-03	354.00	354.00	343.50	345.73	273.40	10,685
2023-11-02	365.00	365.00	355.50	358.04	283.14	5,943

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.