Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	366.00	367.00	361.00	364.00	287.86	5,380
2023-10-31	362.50	367.50	361.00	367.36	290.52	10,007
2023-10-30	365.50	365.50	361.00	363.88	287.76	8,410
2023-10-27	358.50	367.50	358.50	364.11	287.94	2,034
2023-10-26	365.50	365.50	357.97	358.00	283.11	2,175
2023-10-25	367.50	367.50	365.00	366.00	289.44	5,738
2023-10-24	359.50	364.00	357.00	364.00	287.86	4,881
2023-10-23	356.50	359.00	352.97	354.69	280.49	5,267
2023-10-20	351.00	353.50	349.28	349.90	276.71	8,749
2023-10-19	358.00	358.00	349.97	351.18	277.72	26,301
2023-10-18	359.50	361.00	358.00	358.32	283.37	20,343
2023-10-17	357.50	358.50	354.50	356.04	281.56	10,709
2023-10-16	359.00	360.00	354.00	356.30	281.76	7,849
2023-10-13	349.00	356.00	349.00	355.54	281.16	1,832
2023-10-12	341.00	350.00	341.00	344.77	272.64	6,640
2023-10-11	341.50	345.00	335.00	338.36	267.58	7,824
2023-10-10	336.50	341.00	336.50	340.00	268.88	7,658
2023-10-09	333.00	335.00	330.00	334.46	264.49	7,442
2023-10-06	326.50	331.00	318.50	330.50	261.36	12,988
2023-10-05	312.50	317.00	307.50	312.65	247.25	4,909
2023-10-04	316.00	318.00	312.97	313.00	247.52	6,728
2023-10-03	313.00	318.00	312.00	312.93	247.47	11,561
2023-10-02	313.00	314.00	311.00	313.02	247.54	12,929
2023-09-29	314.00	314.50	309.97	310.40	245.46	4,694
2023-09-28	312.50	313.53	310.50	312.41	247.06	2,651
2023-09-27	306.00	318.00	306.00	310.47	245.52	26,897
2023-09-26	299.00	305.00	297.50	304.50	240.80	4,697
2023-09-25	299.50	301.50	295.97	300.03	237.27	7,593
2023-09-22	301.50	303.50	299.00	299.01	236.46	2,444
2023-09-21	294.00	300.00	294.00	298.85	236.34	3,899
2023-09-20	296.00	298.50	295.00	296.00	234.08	10,096
2023-09-19	291.00	295.03	290.50	294.07	232.55	7,050
2023-09-18	284.50	287.00	284.00	287.00	226.96	4,073
2023-09-15	281.50	284.00	281.50	283.50	224.20	2,033
2023-09-14	277.00	281.50	276.01	279.45	221.00	959
2023-09-13	277.50	278.00	273.50	275.00	217.47	3,217
2023-09-12	277.50	279.01	276.00	277.21	219.22	7,492
2023-09-11	278.00	280.00	277.00	279.18	220.78	4,044
2023-09-08	275.00	277.00	273.00	275.85	218.14	3,454
2023-09-07	271.00	273.50	270.00	271.15	214.43	3,439
2023-09-06	270.00	274.00	270.00	271.50	214.71	4,425
2023-09-05	274.00	275.00	271.95	271.95	215.06	2,557
2023-09-04	279.00	279.50	275.00	276.68	218.80	5,532
2023-09-01	270.00	276.50	270.00	274.26	216.89	63,734
2023-08-31	267.50	268.50	264.50	264.89	209.48	5,101
2023-08-30	264.00	265.00	263.50	264.00	208.77	1,740
2023-08-29	258.00	259.53	256.00	258.50	204.43	4,212
2023-08-25	254.50	254.50	251.00	252.00	199.28	8,544
2023-08-24	255.00	255.50	254.50	254.50	201.26	8,843
2023-08-23	260.00	260.00	251.50	253.59	200.54	3,758
2023-08-22	257.50	260.00	257.00	258.87	204.72	8,286
2023-08-21	257.00	261.50	257.00	259.72	205.39	1,497
2023-08-18	255.00	256.50	252.00	253.00	200.08	1,727
2023-08-17	258.00	259.01	256.50	257.06	203.29	1,592
2023-08-16	256.00	258.50	256.00	256.53	202.86	2,211
2023-08-15	255.00	256.50	252.50	255.24	201.85	3,195
2023-08-14	252.50	257.50	251.43	251.43	198.83	5,443
2023-08-11	251.50	252.50	250.00	251.40	198.81	10,456
2023-08-10	258.00	258.00	252.50	254.36	201.15	12,249
2023-08-09	255.00	260.00	255.00	259.50	205.22	7,161

← NewerPage 13 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.