Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	259.00	259.00	255.00	256.59	202.91	6,553
2023-08-07	263.50	263.50	257.99	257.99	204.02	10,813
2023-08-04	261.00	266.00	260.50	262.40	207.51	5,703
2023-08-03	251.50	259.50	251.50	258.17	204.17	6,679
2023-08-02	252.00	252.50	249.50	251.21	198.66	11,254
2023-08-01	251.00	257.00	251.00	254.57	201.32	5,009
2023-07-31	248.50	253.50	248.50	250.64	198.21	3,424
2023-07-28	242.00	244.52	241.00	243.55	192.60	2,315
2023-07-27	242.00	246.00	241.50	242.93	192.11	3,279
2023-07-26	242.50	243.50	240.50	241.71	191.15	6,673
2023-07-25	244.00	244.00	240.50	243.26	192.37	3,710
2023-07-24	240.00	244.50	240.00	243.29	192.40	1,135
2023-07-21	242.00	245.00	240.49	240.49	190.18	6,919
2023-07-20	245.50	245.50	243.00	244.40	193.27	22,072
2023-07-19	247.00	248.00	246.00	247.90	196.04	6,382
2023-07-18	247.00	249.50	246.00	247.36	195.62	2,205
2023-07-17	253.00	253.00	245.99	249.02	196.93	2,846
2023-07-14	256.00	257.50	255.91	256.00	202.45	4,975
2023-07-13	260.50	260.50	254.50	255.03	201.68	6,326
2023-07-12	259.50	262.03	258.00	260.20	205.77	10,754
2023-07-11	255.00	261.00	254.00	260.97	206.38	19,716
2023-07-10	256.50	256.50	249.00	256.47	202.82	5,076
2023-07-07	256.00	257.03	254.81	257.03	203.26	1,648
2023-07-06	239.00	262.00	239.00	259.17	204.95	17,954
2023-07-05	254.50	254.50	250.50	252.15	199.40	5,176
2023-07-04	254.50	262.50	254.50	257.06	203.29	7,160
2023-07-03	264.50	265.00	252.00	253.47	200.45	9,345
2023-06-30	275.00	275.00	271.50	273.00	215.89	3,255
2023-06-29	270.50	273.50	270.50	273.00	215.89	4,279
2023-06-28	266.50	270.00	262.50	268.47	212.31	12,212
2023-06-27	256.00	259.00	253.00	258.53	204.45	6,107
2023-06-26	253.50	260.00	253.50	259.53	205.24	16,983
2023-06-23	260.00	260.00	257.50	259.97	205.59	6,462
2023-06-22	263.00	264.00	261.50	262.49	207.58	11,508
2023-06-21	261.00	264.50	259.00	262.24	207.38	8,403
2023-06-20	264.50	264.50	259.50	261.00	206.40	4,475
2023-06-19	266.50	266.50	262.50	264.00	208.77	5,720
2023-06-16	266.50	268.50	264.50	268.47	212.31	2,711
2023-06-15	270.00	270.00	267.00	267.00	211.15	8,811
2023-06-14	271.50	271.50	270.00	270.72	214.09	1,635
2023-06-13	270.00	274.00	270.00	272.74	215.69	6,787
2023-06-12	272.00	272.00	269.50	270.47	213.89	2,142
2023-06-09	271.50	271.50	270.30	271.03	214.33	1,790
2023-06-08	266.50	273.50	266.50	266.97	211.13	10,124
2023-06-07	265.50	269.50	264.47	267.02	211.16	13,286
2023-06-06	268.00	268.00	258.50	264.50	209.17	6,501
2023-06-05	275.50	278.00	274.00	275.99	218.25	2,103
2023-06-02	278.50	279.47	275.50	277.73	219.63	24,760
2023-06-01	275.50	281.50	275.50	281.03	222.24	8,559
2023-05-31	282.50	284.50	274.97	274.97	217.45	18,147
2023-05-30	284.50	290.00	284.50	286.61	226.65	3,261
2023-05-26	276.50	283.50	275.50	283.50	224.20	14,649
2023-05-25	282.50	282.50	275.50	276.00	218.26	4,516
2023-05-24	286.50	288.50	283.50	284.50	224.99	4,320
2023-05-23	286.50	291.50	286.50	290.47	229.71	11,927
2023-05-22	284.50	287.55	282.50	287.55	227.40	7,528
2023-05-19	285.00	288.50	282.00	288.50	228.15	17,270
2023-05-16	284.50	287.50	282.50	283.00	223.80	16,168
2023-05-15	283.00	290.00	283.00	286.81	226.81	8,519
2023-05-12	279.50	283.50	279.00	282.50	223.40	3,130

← NewerPage 14 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.