Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	304.00	308.50	304.00	307.30	297.88	1,258
2026-04-16	307.75	307.75	301.75	303.16	293.87	8,355
2026-04-15	302.00	305.50	302.00	304.25	294.93	400
2026-04-14	306.00	306.00	301.50	304.77	295.43	2,135
2026-04-13	313.50	313.50	307.28	311.43	301.89	5,463
2026-04-10	321.50	321.50	309.00	313.93	304.31	1,320
2026-04-09	332.00	339.00	318.00	322.50	312.61	3,063
2026-04-08	336.00	339.75	336.00	337.84	327.48	5,790
2026-04-07	346.00	346.00	336.50	344.11	333.56	5,126
2026-04-01	333.00	335.50	333.00	334.00	323.77	138
2026-03-31	320.50	334.00	320.50	330.25	320.13	4,713
2026-03-30	317.00	325.00	317.00	322.11	312.23	1,023
2026-03-27	320.50	320.50	316.50	318.23	308.48	1,676
2026-03-26	314.71	322.50	314.71	319.30	309.52	3,202
2026-03-25	320.75	320.75	314.50	317.29	307.57	2,094
2026-03-24	301.00	315.00	301.00	312.06	302.49	1,099
2026-03-23	295.00	304.00	294.00	302.42	293.15	2,015
2026-03-20	329.00	329.00	320.00	325.04	315.08	6,398
2026-03-19	326.50	330.00	326.50	327.80	317.75	2,804
2026-03-18	324.50	336.00	324.50	333.00	322.79	1,245
2026-03-17	318.00	321.50	317.00	320.50	310.68	2,655
2026-03-16	313.50	319.00	313.00	313.50	303.89	3,996
2026-03-13	318.50	318.50	313.50	315.37	305.70	10,947
2026-03-12	333.25	334.00	329.00	331.86	321.69	3,839
2026-03-11	340.00	341.50	332.50	335.32	325.04	6,804
2026-03-10	336.00	345.50	336.00	340.21	329.78	3,294
2026-03-09	323.25	336.00	323.25	324.58	314.63	3,787
2026-03-06	328.50	328.50	324.00	324.50	314.55	1,637
2026-03-05	334.50	334.50	331.50	331.50	321.34	940
2026-03-04	342.00	342.00	337.50	338.50	328.12	4,937
2026-03-03	338.15	343.00	338.15	341.10	330.64	4,079
2026-03-02	344.00	349.00	339.50	345.47	334.88	5,563
2026-02-27	332.00	337.00	332.00	337.00	326.67	2,600
2026-02-26	329.00	333.50	329.00	332.44	322.25	5,392
2026-02-25	327.00	327.25	326.00	326.18	316.18	3,620
2026-02-24	321.50	327.50	321.50	323.70	313.78	2,425
2026-02-23	318.50	319.00	313.00	316.00	306.31	26,530
2026-02-20	316.50	319.00	316.50	317.50	307.77	2,016
2026-02-19	311.26	313.18	311.26	313.18	303.58	313
2026-02-18	310.50	313.50	310.00	311.83	302.27	22,699
2026-02-17	306.50	306.50	303.50	305.25	295.89	4,201
2026-02-16	307.00	310.00	306.00	308.26	298.81	7,207
2026-02-13	298.00	304.50	297.50	300.65	291.44	539
2026-02-12	305.50	308.50	303.50	307.27	297.85	3,365
2026-02-11	303.50	306.00	302.50	303.13	293.84	4,806
2026-02-10	304.75	304.75	303.62	303.62	294.32	939
2026-02-09	302.00	304.00	301.00	301.94	292.69	2,750
2026-02-06	296.00	299.00	295.00	298.00	288.87	6,267
2026-02-05	294.50	294.50	294.50	294.50	285.47	22
2026-02-04	290.50	295.75	290.50	293.28	284.29	1,270
2026-02-03	299.50	301.00	298.50	300.00	290.80	1,580
2026-02-02	298.50	302.50	298.00	298.87	289.71	896
2026-01-30	293.50	303.50	293.00	294.00	284.99	12,869
2026-01-29	314.50	314.50	299.50	304.64	295.31	5,233
2026-01-28	315.25	320.05	310.50	315.45	305.78	10,533
2026-01-27	341.50	345.00	341.50	341.50	331.03	3,598
2026-01-26	343.50	344.50	341.50	342.00	331.52	466
2026-01-23	338.00	346.00	338.00	346.00	335.39	971
2026-01-22	349.00	352.00	347.50	347.50	336.85	2,697
2026-01-21	343.50	343.50	339.00	340.00	329.58	753

← NewerPage 3 of 21 · 1,226 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.