Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 344.00 | 346.00 | 341.50 | 346.00 | 335.39 | 1,170 |
| 2026-01-19 | 343.50 | 344.00 | 337.00 | 343.00 | 332.49 | 1,238 |
| 2026-01-16 | 337.00 | 354.00 | 337.00 | 354.00 | 343.15 | 1,685 |
| 2026-01-15 | 335.75 | 337.50 | 333.00 | 333.00 | 322.79 | 1,058 |
| 2026-01-14 | 343.00 | 344.00 | 342.50 | 344.00 | 333.46 | 5,871 |
| 2026-01-13 | 337.75 | 346.50 | 337.50 | 346.50 | 335.88 | 219 |
| 2026-01-12 | 335.00 | 335.00 | 333.00 | 333.50 | 323.28 | 1,925 |
| 2026-01-09 | 344.25 | 346.00 | 337.00 | 337.00 | 326.67 | 3,048 |
| 2026-01-08 | 338.50 | 342.50 | 335.50 | 342.50 | 332.00 | 259 |
| 2026-01-07 | 319.00 | 329.50 | 319.00 | 329.00 | 318.92 | 463 |
| 2026-01-06 | 318.25 | 318.25 | 316.00 | 316.25 | 306.56 | 267 |
| 2026-01-05 | 315.00 | 320.50 | 315.00 | 318.50 | 308.74 | 708 |
| 2026-01-02 | 321.90 | 323.25 | 318.00 | 319.00 | 309.22 | 1,895 |
| 2025-12-30 | 322.00 | 325.00 | 322.00 | 324.00 | 314.07 | 183 |
| 2025-12-29 | 318.00 | 320.50 | 317.50 | 320.50 | 310.68 | 1,340 |
| 2025-12-23 | 313.50 | 317.00 | 311.00 | 316.35 | 306.65 | 8,632 |
| 2025-12-22 | 329.50 | 329.50 | 314.25 | 315.50 | 305.83 | 19,720 |
| 2025-12-19 | 328.25 | 329.50 | 325.50 | 328.00 | 317.95 | 389 |
| 2025-12-18 | 330.50 | 334.50 | 330.50 | 332.50 | 322.31 | 1,178 |
| 2025-12-17 | 333.00 | 333.00 | 329.00 | 329.00 | 318.92 | 2,402 |
| 2025-12-16 | 329.25 | 331.50 | 329.25 | 331.50 | 321.34 | 894 |
| 2025-12-15 | 331.50 | 331.50 | 331.00 | 331.00 | 320.85 | 44 |
| 2025-12-12 | 338.00 | 338.00 | 334.50 | 335.00 | 324.73 | 195 |
| 2025-12-11 | 342.50 | 342.50 | 341.50 | 341.50 | 331.03 | 215 |
| 2025-12-10 | 341.50 | 342.00 | 340.00 | 340.00 | 329.58 | 678 |
| 2025-12-09 | 347.00 | 347.00 | 342.50 | 343.00 | 332.49 | 9,012 |
| 2025-12-08 | 340.00 | 347.50 | 340.00 | 345.00 | 334.42 | 17,625 |
| 2025-12-05 | 337.25 | 339.50 | 336.50 | 338.50 | 328.12 | 894 |
| 2025-12-04 | 339.25 | 339.50 | 337.50 | 337.50 | 327.15 | 274 |
| 2025-12-03 | 340.50 | 340.50 | 335.50 | 335.50 | 325.22 | 2,736 |
| 2025-12-02 | 339.50 | 339.50 | 332.50 | 332.50 | 322.31 | 1,438 |
| 2025-12-01 | 337.00 | 342.50 | 337.00 | 342.00 | 331.52 | 440 |
| 2025-11-28 | 338.50 | 340.00 | 338.50 | 340.00 | 329.58 | 193 |
| 2025-11-27 | 340.50 | 340.50 | 339.50 | 339.50 | 329.09 | 855 |
| 2025-11-26 | 337.00 | 338.25 | 337.00 | 338.00 | 327.64 | 1,313 |
| 2025-11-25 | 337.50 | 341.50 | 335.00 | 336.00 | 325.70 | 1,110 |
| 2025-11-24 | 332.50 | 334.75 | 330.00 | 331.50 | 321.34 | 609 |
| 2025-11-21 | 333.75 | 333.75 | 332.50 | 332.50 | 322.31 | 2,016 |
| 2025-11-20 | 342.50 | 342.75 | 340.50 | 342.75 | 332.24 | 47 |
| 2025-11-18 | 338.00 | 338.50 | 335.50 | 338.50 | 318.26 | 86 |
| 2025-11-17 | 337.00 | 343.00 | 337.00 | 339.00 | 318.73 | 426 |
| 2025-11-14 | 343.00 | 343.00 | 333.50 | 336.00 | 315.91 | 801 |
| 2025-11-13 | 341.50 | 343.00 | 340.50 | 341.50 | 321.08 | 559 |
| 2025-11-12 | 344.00 | 347.00 | 344.00 | 347.00 | 326.25 | 250 |
| 2025-11-11 | 344.00 | 345.00 | 343.50 | 344.38 | 323.78 | 4,692 |
| 2025-11-10 | 345.25 | 346.00 | 344.75 | 346.00 | 325.31 | 65 |
| 2025-11-07 | 340.00 | 341.00 | 339.50 | 341.00 | 320.61 | 192 |
| 2025-11-06 | 337.00 | 342.00 | 337.00 | 340.50 | 320.14 | 266 |
| 2025-11-05 | 338.50 | 338.50 | 335.50 | 335.50 | 315.44 | 1,403 |
| 2025-11-04 | 337.50 | 339.50 | 335.75 | 337.00 | 316.85 | 1,268 |
| 2025-11-03 | 339.50 | 342.75 | 339.50 | 341.50 | 321.08 | 371 |
| 2025-10-31 | 336.50 | 339.00 | 336.50 | 339.00 | 318.73 | 1,643 |
| 2025-10-30 | 336.00 | 338.31 | 334.50 | 338.31 | 318.08 | 1,663 |
| 2025-10-29 | 335.72 | 335.72 | 335.72 | 335.72 | 315.65 | 32 |
| 2025-10-28 | 325.00 | 329.00 | 325.00 | 328.07 | 308.46 | 4,916 |
| 2025-10-27 | 324.75 | 325.00 | 324.50 | 325.00 | 305.57 | 57 |
| 2025-10-24 | 322.50 | 326.50 | 322.50 | 325.50 | 306.04 | 256 |
| 2025-10-23 | 328.00 | 329.00 | 325.00 | 327.59 | 308.00 | 2,005 |
| 2025-10-22 | 318.50 | 320.00 | 317.00 | 318.50 | 299.45 | 746 |
| 2025-10-21 | 321.00 | 324.50 | 321.00 | 324.12 | 304.74 | 188 |
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.