Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	163.80	168.80	163.80	166.48	121.45	3,652
2022-05-19	167.60	167.60	165.20	166.03	121.13	6,158
2022-05-18	167.40	171.40	166.61	166.61	121.54	2,338
2022-05-16	165.40	167.00	164.40	165.00	120.37	1,703
2022-05-13	159.60	164.60	159.60	164.40	119.93	13,316
2022-05-12	160.20	161.80	160.20	161.80	118.04	8,833
2022-05-11	164.60	165.60	162.00	164.34	119.89	1,971
2022-05-10	158.00	164.40	158.00	163.80	119.50	8,057
2022-05-09	166.60	166.60	162.60	163.40	119.21	2,254
2022-05-06	167.20	168.80	167.00	167.93	122.51	3,620
2022-05-05	169.20	170.80	167.80	170.80	124.60	4,643
2022-05-04	169.00	169.00	168.69	168.69	123.06	3,183
2022-05-03	165.40	169.00	165.40	169.00	123.29	3,125
2022-04-29	169.60	170.40	169.60	170.20	124.17	2,211
2022-04-28	169.40	170.00	168.80	170.00	124.02	1,807
2022-04-27	169.60	171.60	168.60	169.62	123.74	5,627
2022-04-26	170.20	170.60	169.00	170.00	124.02	2,201
2022-04-25	170.80	172.40	168.20	169.41	120.22	2,581
2022-04-22	176.80	177.00	175.40	176.37	125.16	1,836
2022-04-21	179.40	179.40	179.40	179.40	127.31	764
2022-04-20	177.40	177.40	174.60	174.60	123.90	1,337
2022-04-19	174.00	175.80	173.20	174.22	123.63	523
2022-04-13	168.20	174.20	168.20	174.14	123.58	1,000
2022-04-12	168.80	168.80	167.60	168.12	119.30	1,448
2022-04-11	176.00	176.00	176.00	176.00	124.90	53
2022-04-08	175.60	176.00	175.60	175.62	124.63	1,435
2022-04-07	179.80	179.80	175.40	176.60	125.32	3,519
2022-04-06	177.00	179.80	174.20	175.68	124.67	3,722
2022-04-05	180.80	180.80	176.40	177.40	125.89	6,056
2022-04-04	178.40	178.40	176.94	178.02	126.33	2,414
2022-04-01	170.20	174.00	170.20	171.05	121.38	6,118
2022-03-31	165.00	168.00	165.00	166.84	118.40	10,220
2022-03-30	158.20	160.40	156.20	160.20	113.69	3,646
2022-03-29	158.60	159.80	154.80	157.00	111.41	3,452
2022-03-28	157.00	159.80	157.00	158.60	112.55	2,228
2022-03-25	155.60	155.80	155.00	155.60	110.42	1,427
2022-03-24	156.00	156.00	155.20	155.40	110.28	795
2022-03-23	157.80	157.80	157.20	157.40	111.70	492
2022-03-22	157.80	158.80	157.20	158.00	112.12	3,170
2022-03-21	156.40	157.00	155.80	155.80	110.56	1,525
2022-03-18	157.00	158.00	157.00	158.00	112.12	265
2022-03-17	157.60	157.80	157.60	157.80	111.98	641
2022-03-16	151.80	154.00	151.80	153.80	109.14	3,079
2022-03-15	152.80	152.80	148.80	150.40	106.73	3,624
2022-03-14	155.40	155.40	153.80	153.80	109.14	579
2022-03-11	155.20	159.00	155.20	156.69	111.19	2,795
2022-03-10	154.20	156.00	154.20	154.86	109.89	13,679
2022-03-09	153.40	153.49	153.20	153.49	108.92	6,184
2022-03-08	147.60	148.60	144.80	148.20	105.17	1,729
2022-03-07	148.20	148.20	144.20	145.00	102.90	28,108
2022-03-04	149.20	152.40	148.40	149.48	106.08	4,090
2022-03-03	155.40	157.00	152.40	154.00	109.29	2,373
2022-03-02	155.00	157.20	153.20	156.80	111.27	3,117
2022-03-01	156.40	156.80	152.20	152.96	108.55	1,043
2022-02-28	161.20	162.60	156.60	156.60	111.13	9,409
2022-02-25	158.20	161.40	153.60	161.40	114.54	5,284
2022-02-24	159.60	159.60	155.40	158.00	112.12	4,635
2022-02-23	162.60	164.00	162.40	163.00	115.67	5,451
2022-02-22	158.20	163.00	158.20	163.00	115.67	615
2022-02-21	162.00	163.80	159.00	163.20	115.81	2,768

← NewerPage 19 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.