Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 321.75 | 327.50 | 321.75 | 325.81 | 306.33 | 3,834 |
| 2025-10-17 | 317.50 | 321.75 | 317.50 | 321.75 | 302.51 | 746 |
| 2025-10-16 | 323.50 | 323.50 | 322.50 | 323.50 | 304.15 | 523 |
| 2025-10-15 | 316.50 | 321.50 | 316.50 | 321.50 | 302.27 | 497 |
| 2025-10-14 | 315.50 | 316.50 | 315.50 | 316.00 | 297.10 | 1,278 |
| 2025-10-13 | 319.50 | 319.50 | 319.50 | 319.50 | 300.39 | 101 |
| 2025-10-09 | 319.50 | 322.00 | 318.00 | 319.00 | 299.92 | 6,194 |
| 2025-10-08 | 311.00 | 316.35 | 309.50 | 316.35 | 297.43 | 482 |
| 2025-10-07 | 315.00 | 315.00 | 311.00 | 314.12 | 295.34 | 3,653 |
| 2025-10-06 | 335.00 | 335.00 | 325.50 | 330.75 | 310.97 | 202 |
| 2025-10-03 | 332.00 | 334.50 | 327.19 | 327.19 | 307.63 | 1,637 |
| 2025-10-02 | 335.00 | 335.00 | 327.00 | 327.50 | 307.92 | 294 |
| 2025-10-01 | 348.00 | 351.00 | 344.75 | 346.50 | 325.78 | 9,702 |
| 2025-09-30 | 349.00 | 350.50 | 343.50 | 343.50 | 322.96 | 3,596 |
| 2025-09-29 | 339.00 | 343.50 | 337.00 | 338.50 | 318.26 | 2,098 |
| 2025-09-26 | 341.50 | 345.00 | 341.50 | 343.50 | 322.96 | 2,962 |
| 2025-09-25 | 352.00 | 352.50 | 343.00 | 343.00 | 322.49 | 944 |
| 2025-09-24 | 349.25 | 349.25 | 348.50 | 348.50 | 327.66 | 309 |
| 2025-09-23 | 344.00 | 348.50 | 343.00 | 347.98 | 327.17 | 3,235 |
| 2025-09-22 | 342.50 | 346.50 | 342.50 | 345.50 | 324.84 | 1,153 |
| 2025-09-19 | 357.50 | 357.50 | 348.50 | 348.50 | 327.66 | 446 |
| 2025-09-18 | 355.50 | 358.50 | 355.50 | 357.50 | 336.12 | 1,066 |
| 2025-09-17 | 348.00 | 354.00 | 348.00 | 354.00 | 332.83 | 1,145 |
| 2025-09-16 | 348.50 | 352.00 | 348.50 | 351.50 | 330.48 | 1,626 |
| 2025-09-15 | 342.50 | 347.50 | 342.50 | 347.00 | 326.25 | 752 |
| 2025-09-12 | 339.50 | 340.50 | 338.00 | 338.50 | 318.26 | 297 |
| 2025-09-11 | 335.00 | 335.50 | 334.50 | 334.50 | 314.50 | 2,016 |
| 2025-09-10 | 332.00 | 332.00 | 332.00 | 332.00 | 312.15 | 10 |
| 2025-09-09 | 335.00 | 339.50 | 335.00 | 337.00 | 316.85 | 3,503 |
| 2025-09-08 | 340.00 | 340.50 | 339.00 | 339.00 | 318.73 | 7,766 |
| 2025-09-05 | 333.50 | 333.50 | 327.50 | 328.00 | 308.39 | 628 |
| 2025-09-04 | 328.50 | 332.50 | 328.50 | 332.00 | 312.15 | 313 |
| 2025-09-03 | 328.00 | 329.00 | 325.00 | 325.50 | 306.04 | 11,316 |
| 2025-09-02 | 331.50 | 333.50 | 327.00 | 327.00 | 307.45 | 8,492 |
| 2025-09-01 | 325.50 | 328.00 | 325.50 | 326.25 | 306.74 | 1,308 |
| 2025-08-29 | 327.00 | 331.00 | 327.00 | 329.00 | 309.33 | 1,856 |
| 2025-08-28 | 326.25 | 330.00 | 326.25 | 328.00 | 308.39 | 6,146 |
| 2025-08-27 | 320.00 | 324.00 | 320.00 | 324.00 | 304.63 | 1,900 |
| 2025-08-26 | 323.00 | 323.00 | 319.00 | 321.50 | 302.27 | 362 |
| 2025-08-22 | 326.25 | 329.00 | 324.75 | 328.50 | 308.86 | 1,618 |
| 2025-08-21 | 312.50 | 321.50 | 312.50 | 321.50 | 302.27 | 740 |
| 2025-08-20 | 311.50 | 315.00 | 311.50 | 315.00 | 296.16 | 1,838 |
| 2025-08-19 | 310.50 | 310.50 | 309.25 | 309.25 | 290.76 | 323 |
| 2025-08-18 | 306.50 | 307.00 | 303.00 | 303.00 | 284.88 | 84 |
| 2025-08-15 | 310.00 | 310.00 | 307.75 | 308.00 | 289.58 | 654 |
| 2025-08-13 | 306.50 | 315.00 | 306.50 | 315.00 | 296.16 | 223 |
| 2025-08-12 | 301.50 | 304.50 | 301.00 | 304.50 | 286.29 | 1,211 |
| 2025-08-11 | 303.00 | 303.50 | 298.00 | 300.00 | 282.06 | 3,012 |
| 2025-08-08 | 314.00 | 314.00 | 310.50 | 310.50 | 291.93 | 58 |
| 2025-08-07 | 312.75 | 312.75 | 310.00 | 312.00 | 293.34 | 256 |
| 2025-08-06 | 312.50 | 315.00 | 312.50 | 315.00 | 296.16 | 420 |
| 2025-08-05 | 307.25 | 311.00 | 307.25 | 310.50 | 291.93 | 3,137 |
| 2025-08-04 | 299.50 | 306.00 | 299.50 | 306.00 | 287.70 | 444 |
| 2025-08-01 | 303.00 | 303.00 | 297.50 | 298.00 | 280.18 | 72 |
| 2025-07-31 | 305.50 | 305.50 | 300.75 | 302.50 | 284.41 | 890 |
| 2025-07-30 | 309.50 | 309.50 | 302.50 | 306.00 | 287.70 | 1,674 |
| 2025-07-29 | 311.00 | 314.00 | 308.25 | 310.00 | 291.46 | 5,888 |
| 2025-07-28 | 302.00 | 311.50 | 302.00 | 311.00 | 292.40 | 1,400 |
| 2025-07-25 | 302.50 | 302.50 | 300.50 | 302.00 | 283.94 | 3,941 |
| 2025-07-24 | 307.00 | 307.00 | 300.50 | 302.00 | 283.94 | 12,727 |
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.