Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 317.75 | 318.00 | 312.75 | 315.54 | 315.54 | 1,040 |
| 2026-07-16 | 327.00 | 327.50 | 324.50 | 324.50 | 324.50 | 572 |
| 2026-07-15 | 325.25 | 325.25 | 324.00 | 324.00 | 324.00 | 38 |
| 2026-07-14 | 326.50 | 328.50 | 326.00 | 326.74 | 326.74 | 3,052 |
| 2026-07-13 | 329.65 | 329.65 | 329.36 | 329.36 | 329.36 | 2,482 |
| 2026-07-10 | 311.00 | 323.50 | 311.00 | 322.69 | 322.69 | 3,175 |
| 2026-07-09 | 302.50 | 302.50 | 299.50 | 299.50 | 299.50 | 441 |
| 2026-07-08 | 301.50 | 307.00 | 301.50 | 307.00 | 307.00 | 135 |
| 2026-07-07 | 289.25 | 291.00 | 289.25 | 289.50 | 289.50 | 2,864 |
| 2026-07-06 | 293.25 | 293.50 | 286.50 | 292.00 | 292.00 | 1,521 |
| 2026-07-02 | 287.00 | 295.00 | 284.50 | 284.50 | 284.50 | 1,297 |
| 2026-07-01 | 288.00 | 288.00 | 284.50 | 284.50 | 284.50 | 803 |
| 2026-06-30 | 297.50 | 297.50 | 291.00 | 291.50 | 291.50 | 606 |
| 2026-06-29 | 297.00 | 299.00 | 297.00 | 299.00 | 299.00 | 138 |
| 2026-06-26 | 301.50 | 306.00 | 300.50 | 306.00 | 306.00 | 90 |
| 2026-06-25 | 305.50 | 311.50 | 305.50 | 311.50 | 311.50 | 18 |
| 2026-06-24 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 100 |
| 2026-06-23 | 310.00 | 314.00 | 310.00 | 313.00 | 313.00 | 137 |
| 2026-06-22 | 302.00 | 310.00 | 302.00 | 309.50 | 309.50 | 2,565 |
| 2026-06-19 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 148 |
| 2026-06-18 | 297.00 | 298.00 | 296.26 | 296.26 | 296.26 | 217 |
| 2026-06-17 | 303.50 | 304.00 | 303.50 | 303.50 | 303.50 | 175 |
| 2026-06-16 | 306.25 | 312.50 | 306.25 | 312.08 | 312.08 | 521 |
| 2026-06-15 | 314.25 | 314.50 | 304.50 | 304.50 | 304.50 | 1,263 |
| 2026-06-12 | 311.50 | 312.00 | 310.75 | 310.75 | 310.75 | 1,536 |
| 2026-06-11 | 313.50 | 315.00 | 310.00 | 315.00 | 315.00 | 1,974 |
| 2026-06-10 | 306.00 | 310.00 | 302.50 | 305.50 | 305.50 | 2,640 |
| 2026-06-09 | 305.50 | 307.50 | 305.50 | 306.56 | 306.56 | 926 |
| 2026-06-08 | 307.00 | 308.00 | 303.50 | 306.33 | 306.33 | 2,468 |
| 2026-06-05 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | 208 |
| 2026-06-04 | 309.50 | 309.50 | 302.83 | 306.65 | 306.65 | 805 |
| 2026-06-03 | 295.00 | 302.50 | 294.50 | 302.50 | 302.50 | 196 |
| 2026-06-02 | 297.50 | 297.50 | 294.00 | 296.19 | 296.19 | 1,070 |
| 2026-06-01 | 291.00 | 297.00 | 291.00 | 293.80 | 293.80 | 1,028 |
| 2026-05-29 | 292.50 | 293.50 | 286.50 | 289.43 | 289.43 | 2,090 |
| 2026-05-28 | 294.00 | 295.11 | 292.25 | 295.11 | 295.11 | 1,106 |
| 2026-05-27 | 306.00 | 306.76 | 300.00 | 306.76 | 306.76 | 777 |
| 2026-05-26 | 306.75 | 306.75 | 304.50 | 304.50 | 304.50 | 372 |
| 2026-05-22 | 319.50 | 319.50 | 306.50 | 312.53 | 312.53 | 761 |
| 2026-05-21 | 315.00 | 321.00 | 315.00 | 319.02 | 319.02 | 646 |
| 2026-05-20 | 315.50 | 315.50 | 311.91 | 311.91 | 311.91 | 608 |
| 2026-05-19 | 307.75 | 314.00 | 307.75 | 312.07 | 312.07 | 1,562 |
| 2026-05-18 | 303.00 | 309.00 | 303.00 | 306.48 | 306.48 | 12,193 |
| 2026-05-15 | 307.00 | 307.00 | 303.00 | 304.13 | 304.13 | 17,902 |
| 2026-05-13 | 305.00 | 309.00 | 303.50 | 306.30 | 306.30 | 641 |
| 2026-05-12 | 305.00 | 305.00 | 302.50 | 304.00 | 304.00 | 5,392 |
| 2026-05-11 | 309.00 | 309.00 | 305.77 | 305.77 | 305.77 | 375 |
| 2026-05-08 | 306.00 | 306.50 | 304.50 | 305.65 | 305.65 | 3,872 |
| 2026-05-07 | 303.50 | 306.00 | 301.50 | 302.00 | 302.00 | 2,226 |
| 2026-05-06 | 306.00 | 310.50 | 302.00 | 305.68 | 305.68 | 531 |
| 2026-05-05 | 302.00 | 305.00 | 299.50 | 305.00 | 305.00 | 7,521 |
| 2026-04-30 | 301.00 | 303.00 | 300.75 | 300.99 | 300.99 | 25,401 |
| 2026-04-29 | 304.00 | 307.00 | 303.50 | 305.22 | 305.22 | 4,997 |
| 2026-04-28 | 295.00 | 301.00 | 295.00 | 298.77 | 298.77 | 376 |
| 2026-04-27 | 293.50 | 295.50 | 293.50 | 295.16 | 295.16 | 380 |
| 2026-04-24 | 295.50 | 295.50 | 294.84 | 295.08 | 295.08 | 602 |
| 2026-04-23 | 295.34 | 298.50 | 295.34 | 298.50 | 298.50 | 3,277 |
| 2026-04-22 | 288.50 | 288.50 | 282.50 | 283.00 | 283.00 | 601 |
| 2026-04-21 | 294.00 | 296.00 | 294.00 | 295.50 | 295.50 | 123 |
| 2026-04-20 | 306.50 | 306.50 | 303.50 | 304.74 | 295.40 | 153 |
← NewerPage 2 of 2 · 120 trading days
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.