Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	278.00	283.00	277.47	277.50	219.45	4,824
2023-05-10	279.50	279.50	273.47	273.50	216.29	5,916
2023-05-09	276.00	280.00	276.00	278.50	220.24	8,641
2023-05-05	280.00	283.50	276.50	283.00	223.80	6,931
2023-05-04	294.50	294.50	277.50	278.50	220.24	5,035
2023-05-03	299.00	299.50	293.00	297.85	235.55	4,424
2023-05-02	304.00	308.50	301.50	302.50	239.22	11,736
2023-04-28	304.00	307.50	299.50	304.28	240.63	5,950
2023-04-27	316.00	318.00	310.00	312.00	246.73	10,002
2023-04-26	314.00	319.00	314.00	317.98	251.46	5,075
2023-04-25	322.00	322.00	314.00	316.00	249.90	9,143
2023-04-24	333.50	336.00	333.00	333.94	253.54	1,712
2023-04-21	339.50	340.00	334.00	335.74	254.91	1,487
2023-04-20	335.50	341.50	335.00	339.93	258.09	3,945
2023-04-19	343.50	347.00	336.00	337.97	256.60	13,231
2023-04-18	342.50	347.50	340.00	346.45	263.05	5,807
2023-04-17	335.00	339.00	335.00	336.31	255.35	3,144
2023-04-14	330.50	332.00	330.50	331.57	251.74	3,168
2023-04-13	322.50	332.50	322.50	332.50	252.45	2,240
2023-04-12	322.00	326.00	318.50	322.74	245.04	6,954
2023-04-11	315.50	316.00	312.50	314.11	238.49	2,253
2023-04-05	309.50	311.00	307.30	309.00	234.61	3,741
2023-04-04	307.50	314.00	307.50	311.50	236.51	5,961
2023-04-03	322.50	322.50	307.00	309.00	234.61	18,239
2023-03-31	342.00	342.00	333.00	333.00	252.83	2,220
2023-03-30	329.00	343.00	328.00	343.00	260.42	3,663
2023-03-29	332.50	337.50	332.00	337.35	256.14	5,684
2023-03-28	331.00	331.00	324.00	327.07	248.32	2,343
2023-03-27	320.50	326.00	320.00	322.15	244.59	7,857
2023-03-24	321.00	325.00	308.50	317.27	240.89	7,473
2023-03-23	307.00	315.50	307.00	313.23	237.82	4,773
2023-03-22	321.00	322.00	315.50	319.63	242.68	3,784
2023-03-21	311.50	316.50	311.50	313.47	238.00	5,302
2023-03-20	297.00	310.00	290.50	310.00	235.37	4,453
2023-03-17	310.50	311.50	304.50	305.50	231.95	1,934
2023-03-16	307.50	307.50	300.50	306.00	232.33	6,716
2023-03-15	315.00	315.00	303.50	313.81	238.26	2,951
2023-03-14	309.50	317.50	309.39	309.39	234.90	4,961
2023-03-13	319.00	320.52	305.00	320.52	243.36	27,804
2023-03-10	321.50	324.00	321.50	323.00	245.24	2,536
2023-03-09	334.50	334.50	329.00	334.40	253.90	1,008
2023-03-08	325.00	332.50	325.00	332.00	252.07	13,663
2023-03-07	319.00	326.00	319.00	321.13	243.82	8,632
2023-03-06	320.50	322.50	318.00	319.30	242.43	5,389
2023-03-03	317.00	324.50	317.00	322.97	245.21	6,495
2023-03-02	318.00	318.50	315.50	318.00	241.44	6,902
2023-03-01	319.50	322.50	316.50	319.26	242.40	4,799
2023-02-28	319.50	322.00	319.50	320.37	243.24	7,615
2023-02-27	317.50	319.00	316.50	317.32	240.93	13,854
2023-02-24	310.00	315.00	309.50	313.04	237.68	18,184
2023-02-23	306.00	309.00	306.00	307.72	233.64	20,646
2023-02-22	310.50	310.50	301.00	304.33	231.07	21,903
2023-02-21	308.00	310.08	307.50	310.08	235.43	2,185
2023-02-20	313.00	313.00	308.50	308.50	234.23	3,664
2023-02-17	304.50	314.07	304.50	311.02	236.14	12,348
2023-02-16	300.50	303.00	300.50	301.18	228.67	1,923
2023-02-15	298.00	302.00	298.00	299.00	227.02	3,158
2023-02-14	295.00	300.00	291.03	291.03	220.96	3,091
2023-02-13	292.50	295.00	289.00	293.13	222.56	1,862
2023-02-10	296.00	297.50	292.00	295.11	224.06	1,489

← NewerPage 15 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.