Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	296.50	302.00	293.00	298.00	226.26	10,410
2023-02-08	293.00	297.05	292.00	293.04	222.49	6,322
2023-02-07	289.00	297.00	289.00	295.00	223.98	12,144
2023-02-06	279.50	284.00	275.25	282.50	214.49	22,773
2023-02-03	274.50	283.50	274.50	279.75	212.40	4,965
2023-02-02	278.00	278.00	260.00	269.34	204.50	22,488
2023-02-01	265.00	276.50	265.00	269.50	204.62	6,588
2023-01-31	254.00	262.00	252.50	261.50	198.54	2,676
2023-01-30	254.50	256.50	252.00	253.50	192.47	4,959
2023-01-27	256.00	258.50	254.50	255.61	194.07	7,130
2023-01-26	253.50	255.00	253.00	254.00	192.85	1,007
2023-01-25	257.00	257.00	252.50	252.50	191.71	2,013
2023-01-24	273.50	273.50	261.00	261.00	198.16	3,632
2023-01-23	275.00	275.00	272.00	272.50	206.90	920
2023-01-20	270.50	274.00	270.50	272.50	206.90	1,425
2023-01-19	267.50	269.50	267.00	268.50	203.86	3,161
2023-01-18	266.50	269.50	266.50	269.50	204.62	3,640
2023-01-17	261.50	267.00	261.50	265.00	201.20	6,130
2023-01-16	265.00	267.00	261.00	266.17	202.09	5,480
2023-01-13	258.50	258.50	255.50	257.04	195.16	2,152
2023-01-12	255.00	255.00	249.00	251.69	191.10	2,427
2023-01-11	262.00	262.00	254.88	254.88	193.52	3,177
2023-01-10	256.00	260.50	253.50	255.73	194.17	3,223
2023-01-09	256.50	259.00	250.50	256.25	194.56	3,464
2023-01-06	260.50	261.00	251.00	252.44	191.67	9,290
2023-01-05	249.50	259.50	249.00	255.63	194.09	36,301
2023-01-04	266.50	266.50	250.00	255.13	193.70	5,294
2023-01-03	277.00	278.00	274.00	275.60	209.25	2,045
2022-12-30	267.50	267.50	267.50	267.50	203.10	312
2022-12-29	270.00	274.00	269.00	271.50	206.14	1,244
2022-12-28	270.00	275.00	269.50	269.50	204.62	1,540
2022-12-23	275.00	282.00	275.00	281.50	213.73	10,209
2022-12-22	281.00	284.00	276.50	280.17	212.72	3,073
2022-12-21	273.50	277.50	273.50	277.00	210.31	842
2022-12-20	261.50	269.00	261.50	268.50	203.86	14,523
2022-12-19	259.50	264.00	259.50	261.53	198.56	2,471
2022-12-16	257.50	263.00	257.50	259.16	196.77	4,484
2022-12-15	255.00	261.50	255.00	257.00	195.13	4,914
2022-12-14	256.00	258.00	254.00	257.49	195.50	7,525
2022-12-13	255.00	261.00	255.00	258.46	196.23	16,447
2022-12-12	253.50	255.00	252.53	254.60	193.30	3,385
2022-12-09	252.50	254.50	252.50	254.50	193.23	320
2022-12-08	251.00	254.00	251.00	253.00	192.09	1,100
2022-12-07	255.00	255.00	250.00	252.07	191.39	83
2022-12-06	258.50	258.50	256.00	257.00	195.13	494
2022-12-05	257.00	259.50	256.00	258.00	195.89	2,839
2022-12-02	251.50	253.50	251.00	253.50	192.47	1,765
2022-12-01	255.50	258.00	255.50	257.00	195.13	14,044
2022-11-30	250.00	253.50	250.00	252.50	191.71	6,345
2022-11-29	245.00	249.00	244.83	247.28	187.74	6,273
2022-11-28	242.00	244.50	242.00	244.00	185.26	3,950
2022-11-25	245.00	247.00	243.50	245.30	186.25	1,880
2022-11-24	244.00	248.00	244.00	244.00	185.26	2,075
2022-11-23	247.50	247.50	245.50	246.50	187.16	14,063
2022-11-22	255.50	255.50	254.00	254.50	185.67	1,238
2022-11-21	247.50	252.01	247.50	252.01	183.85	2,095
2022-11-18	244.00	252.00	244.00	249.63	182.11	10,708
2022-11-17	236.50	239.50	233.00	234.92	171.38	5,748
2022-11-16	244.50	244.50	242.06	242.06	176.59	1,070
2022-11-15	246.00	249.50	245.00	246.29	179.68	7,704

← NewerPage 16 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.