Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	245.50	247.00	243.50	245.81	179.32	1,932
2022-11-11	252.50	254.00	247.50	248.81	181.52	2,716
2022-11-10	256.50	257.00	253.00	256.28	186.97	4,424
2022-11-09	258.50	260.50	255.03	259.61	189.39	6,309
2022-11-08	258.50	260.00	255.00	259.01	188.95	3,297
2022-11-07	258.50	259.50	251.00	259.50	189.31	7,492
2022-11-04	252.00	256.00	249.00	251.14	183.21	7,897
2022-11-03	250.00	255.00	249.50	252.48	184.19	3,464
2022-11-02	254.00	254.00	250.00	251.53	183.49	2,692
2022-11-01	249.00	253.00	241.00	252.50	184.21	3,748
2022-10-31	255.00	256.00	249.49	249.76	182.21	4,403
2022-10-28	251.00	254.50	251.00	254.00	185.30	6,200
2022-10-27	253.50	253.50	251.50	252.50	184.21	458
2022-10-26	251.00	253.00	251.00	251.00	183.11	7,705
2022-10-25	255.50	255.50	248.50	252.50	184.21	3,633
2022-10-24	254.50	260.00	254.50	257.50	187.85	5,222
2022-10-21	251.00	256.50	250.00	254.00	185.30	8,047
2022-10-20	251.50	251.50	248.50	250.00	182.38	1,178
2022-10-19	252.00	256.00	250.50	252.23	184.01	10,631
2022-10-18	251.00	256.00	246.00	255.22	186.19	3,857
2022-10-17	245.00	249.50	242.50	243.52	177.66	7,237
2022-10-14	238.50	242.50	238.50	242.00	176.55	5,420
2022-10-13	233.50	235.50	229.50	234.50	171.07	5,491
2022-10-12	231.50	235.00	228.00	229.58	167.49	3,661
2022-10-11	234.00	234.00	228.50	229.01	167.07	7,966
2022-10-10	239.50	240.00	230.50	232.99	169.97	5,919
2022-10-07	245.00	245.50	238.00	240.02	175.10	5,724
2022-10-06	227.50	240.00	227.50	232.51	169.62	10,734
2022-10-05	241.50	245.00	239.00	241.48	176.17	11,411
2022-10-04	237.00	241.50	234.00	241.50	176.18	7,173
2022-10-03	221.50	230.50	221.45	221.45	161.56	5,809
2022-09-30	217.00	223.50	214.52	214.52	156.50	3,187
2022-09-29	211.50	214.50	210.00	212.62	155.11	3,804
2022-09-28	211.00	213.50	203.00	208.09	151.81	5,911
2022-09-27	204.00	209.50	203.50	208.51	152.11	2,808
2022-09-26	198.20	201.00	195.40	199.41	145.47	6,877
2022-09-23	214.50	214.50	202.50	203.75	148.64	2,152
2022-09-22	216.50	219.50	216.50	218.50	159.40	250
2022-09-21	221.50	221.50	217.50	218.50	159.40	1,300
2022-09-20	210.00	221.00	210.00	218.43	159.35	11,572
2022-09-16	219.50	219.50	212.50	219.09	159.83	9,005
2022-09-15	223.00	223.00	221.00	221.00	161.23	3,320
2022-09-14	214.50	224.00	214.50	223.10	162.76	3,842
2022-09-13	219.50	220.00	218.00	218.00	159.04	591
2022-09-12	221.00	221.00	219.97	220.00	160.50	1,793
2022-09-09	213.50	219.50	213.50	219.50	160.13	2,592
2022-09-08	212.50	213.00	206.00	207.64	151.48	5,539
2022-09-07	213.00	219.00	209.50	212.38	154.94	19,016
2022-09-06	219.50	225.00	217.50	219.00	159.77	1,875
2022-09-05	221.00	223.00	221.00	221.22	161.39	1,361
2022-09-02	218.50	222.50	217.50	222.00	161.96	2,167
2022-09-01	209.50	219.00	206.00	212.90	155.32	5,628
2022-08-31	214.00	215.00	214.00	214.00	156.12	304
2022-08-30	222.00	224.50	218.50	219.98	160.48	6,651
2022-08-26	227.00	227.00	220.00	222.50	162.32	7,126
2022-08-25	231.50	231.50	228.00	228.00	166.33	608
2022-08-24	230.00	230.00	227.50	227.50	165.97	578
2022-08-23	218.00	225.50	218.00	222.93	162.64	6,951
2022-08-22	218.00	218.50	214.00	216.05	157.61	5,977
2022-08-19	222.50	222.50	217.50	218.44	159.36	1,738

← NewerPage 17 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.