Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	222.00	225.50	222.00	224.00	163.41	8,010
2022-08-17	218.50	222.50	218.00	222.50	162.32	3,438
2022-08-16	217.50	223.00	217.50	220.73	161.03	8,656
2022-08-15	217.00	219.50	213.50	214.42	156.43	10,804
2022-08-12	215.00	218.00	215.00	217.00	158.31	1,626
2022-08-11	212.00	215.00	211.50	214.00	156.12	1,787
2022-08-10	205.50	208.50	205.50	208.50	152.11	15,827
2022-08-09	205.00	206.00	204.00	205.47	149.89	822
2022-08-08	204.14	206.00	200.50	205.61	150.00	30,820
2022-08-05	203.00	203.50	199.95	199.95	145.87	2,594
2022-08-04	200.50	201.50	200.00	201.02	146.65	6,368
2022-08-03	205.50	205.50	200.69	200.69	146.41	694
2022-08-02	204.50	205.50	203.90	203.90	148.75	2,152
2022-08-01	204.50	206.00	202.50	205.61	150.00	1,386
2022-07-29	206.00	206.00	203.00	204.71	149.34	731
2022-07-28	209.00	209.00	205.00	205.39	149.84	4,494
2022-07-27	206.00	207.50	206.00	206.00	150.28	4,153
2022-07-26	204.00	208.00	204.00	205.00	149.55	8,090
2022-07-25	203.00	205.50	202.00	204.47	149.17	925
2022-07-22	203.00	204.00	203.00	203.50	148.46	1,248
2022-07-21	199.00	202.00	196.40	202.00	147.36	2,541
2022-07-20	200.00	200.00	198.60	199.40	145.47	353
2022-07-19	202.00	202.00	201.00	202.00	147.36	2,544
2022-07-18	202.00	202.00	200.50	201.57	147.05	1,484
2022-07-15	201.00	202.00	198.60	202.00	147.36	4,203
2022-07-14	196.20	197.40	194.20	195.68	142.75	4,366
2022-07-13	198.60	201.00	197.40	197.60	144.16	1,647
2022-07-12	200.50	204.50	200.50	202.00	147.36	8,747
2022-07-11	195.40	199.60	195.40	197.65	144.19	8,212
2022-07-08	194.40	195.40	193.20	193.76	141.35	4,697
2022-07-07	190.20	195.60	190.20	192.52	140.45	5,992
2022-07-06	199.00	199.40	190.00	195.48	142.61	18,710
2022-07-05	207.00	208.00	199.00	199.80	145.76	4,720
2022-07-04	195.60	201.50	195.60	201.50	147.00	4,567
2022-07-01	206.00	208.00	195.00	195.60	142.70	8,958
2022-06-30	205.00	209.50	204.50	208.00	151.74	8,513
2022-06-29	197.20	205.50	196.00	205.01	149.56	13,128
2022-06-28	199.20	202.00	195.60	196.98	143.70	7,344
2022-06-27	196.40	198.60	195.38	195.38	142.53	1,537
2022-06-24	189.00	194.00	189.00	192.11	140.15	14,969
2022-06-23	186.60	191.00	184.40	188.60	137.59	8,853
2022-06-22	189.40	190.20	185.20	186.60	136.13	26,542
2022-06-21	186.80	190.20	186.80	190.00	138.61	7,244
2022-06-20	185.00	187.20	185.00	186.00	135.69	5,146
2022-06-17	184.00	187.20	183.60	186.80	136.28	13,925
2022-06-16	182.20	184.00	181.20	183.82	134.10	10,534
2022-06-15	178.20	182.00	177.80	181.21	132.20	4,324
2022-06-14	177.80	178.00	175.00	176.20	128.54	5,393
2022-06-13	171.40	175.40	171.40	175.00	127.67	3,288
2022-06-10	176.60	176.60	173.60	174.00	126.94	4,178
2022-06-09	180.00	180.01	178.80	180.01	131.32	1,341
2022-06-08	180.20	181.00	178.60	181.00	132.04	2,961
2022-06-07	176.00	180.60	176.00	178.16	129.97	19,260
2022-06-01	175.40	177.00	175.40	176.40	128.69	10,711
2022-05-31	172.80	174.40	172.80	173.40	126.50	1,287
2022-05-30	174.60	175.20	174.60	175.01	127.67	2,152
2022-05-27	177.40	179.20	176.40	178.60	130.29	1,862
2022-05-25	172.00	173.40	171.00	172.77	126.04	8,659
2022-05-24	171.00	172.60	170.00	172.20	125.62	15,822
2022-05-23	166.60	169.80	166.60	169.00	123.29	6,644

← NewerPage 18 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.