Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	165.00	165.00	163.20	164.00	116.38	4,691
2022-02-17	163.80	165.40	163.60	165.40	117.38	649
2022-02-16	162.00	165.00	162.00	165.00	117.09	5,107
2022-02-15	159.40	161.60	159.40	160.60	113.97	1,818
2022-02-14	158.20	159.80	155.00	157.60	111.84	2,876
2022-02-11	158.60	161.00	158.60	160.40	113.83	1,477
2022-02-10	153.60	154.80	151.80	153.59	108.99	1,448
2022-02-09	153.80	154.00	152.20	152.60	108.29	5,302
2022-02-08	152.60	154.00	150.80	154.00	109.29	1,911
2022-02-07	153.00	153.00	149.60	152.00	107.87	5,299
2022-02-04	154.60	154.60	151.80	153.28	108.78	1,167
2022-02-03	155.60	155.60	154.00	154.00	109.29	876
2022-02-02	156.80	157.00	155.60	156.00	110.70	2,893
2022-02-01	159.40	159.40	154.60	157.06	111.46	4,099
2022-01-31	154.60	159.80	154.00	159.40	113.12	12,091
2022-01-28	149.60	150.80	149.60	150.20	106.59	4,526
2022-01-27	147.80	150.00	147.80	149.80	106.31	4,382
2022-01-26	143.60	145.20	143.20	144.60	102.61	3,464
2022-01-25	143.40	143.40	142.00	142.00	100.77	1,407
2022-01-24	140.00	142.10	139.60	142.10	100.84	1,867
2022-01-21	146.60	146.60	143.00	143.40	101.76	1,903
2022-01-20	144.80	147.20	144.40	147.00	104.32	760
2022-01-19	144.80	144.80	144.80	144.80	102.76	400
2022-01-17	142.00	142.00	142.00	142.00	100.77	65
2022-01-14	139.40	142.40	139.40	140.00	99.351	476
2022-01-13	137.40	138.20	137.40	138.20	98.073	127
2022-01-12	139.20	139.20	138.00	138.00	97.931	1,717
2022-01-11	140.00	140.00	140.00	140.00	99.351	36
2022-01-10	139.60	139.60	136.80	136.80	97.080	564
2022-01-07	137.80	139.00	137.80	139.00	98.641	3,310
2022-01-06	139.40	139.40	137.94	137.94	97.888	1,046
2022-01-05	140.00	143.79	139.20	139.26	98.824	1,607
2022-01-04	139.80	141.16	139.19	141.16	100.17	1,398
2021-12-30	136.20	136.40	136.19	136.40	96.792	1,768
2021-12-29	135.80	136.40	135.00	136.40	96.796	2,250
2021-12-23	129.40	129.40	127.80	129.20	91.686	4,837
2021-12-22	130.20	130.80	128.80	129.20	91.686	7,103
2021-12-21	127.80	127.80	127.40	127.40	90.409	132
2021-12-20	127.00	129.40	127.00	128.80	91.402	10,314
2021-12-17	130.20	130.60	126.20	130.00	92.254	15,682
2021-12-16	130.40	130.40	129.40	130.40	92.538	5,963
2021-12-15	128.00	128.00	122.80	126.20	89.557	1,369
2021-12-14	128.20	128.20	128.18	128.18	90.965	4,532
2021-12-13	130.60	132.40	130.00	130.35	92.500	5,236
2021-12-10	132.20	133.00	132.20	133.00	94.383	248
2021-12-09	131.20	132.40	129.40	129.40	91.828	4,474
2021-12-08	132.00	133.00	131.60	132.40	93.957	761
2021-12-07	132.20	132.20	132.00	132.20	93.815	530
2021-12-06	130.00	132.00	130.00	132.00	93.673	1,453
2021-12-03	130.00	130.00	129.20	129.60	91.970	580
2021-12-02	130.00	130.00	127.80	129.20	91.686	5,394
2021-12-01	129.80	129.80	129.80	129.80	92.112	476
2021-11-30	122.20	126.20	122.14	126.00	89.415	8,088
2021-11-29	124.60	125.00	124.60	124.80	88.564	1,079
2021-11-26	119.20	124.80	119.20	124.80	88.564	8,067
2021-11-25	125.60	125.60	125.20	125.20	88.848	42
2021-11-24	124.20	126.00	124.20	126.00	89.415	487
2021-11-23	126.20	126.40	124.40	126.40	89.699	1,310
2021-11-22	126.80	127.80	126.40	127.80	90.693	185
2021-11-19	130.40	130.40	126.80	126.80	89.983	3,380

← NewerPage 20 of 21 · 1,221 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.