Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 291.50 | 304.50 | 291.50 | 304.50 | 286.29 | 639 |
| 2025-07-22 | 290.50 | 292.50 | 290.00 | 292.50 | 275.01 | 1,472 |
| 2025-07-21 | 293.00 | 293.00 | 291.00 | 291.00 | 273.60 | 1,539 |
| 2025-07-18 | 293.00 | 295.50 | 293.00 | 294.50 | 276.89 | 1,019 |
| 2025-07-17 | 290.75 | 290.75 | 287.50 | 289.50 | 272.19 | 7,456 |
| 2025-07-16 | 293.50 | 293.50 | 292.00 | 292.00 | 274.54 | 572 |
| 2025-07-15 | 295.75 | 296.50 | 289.50 | 292.00 | 274.54 | 5,945 |
| 2025-07-14 | 293.00 | 296.50 | 293.00 | 296.50 | 278.77 | 883 |
| 2025-07-11 | 288.00 | 297.25 | 288.00 | 296.50 | 278.77 | 11,729 |
| 2025-07-10 | 288.50 | 288.50 | 286.00 | 288.50 | 271.25 | 2,321 |
| 2025-07-09 | 290.00 | 290.00 | 286.00 | 286.00 | 268.90 | 426 |
| 2025-07-08 | 292.50 | 293.00 | 289.50 | 289.50 | 272.19 | 1,251 |
| 2025-07-07 | 282.50 | 292.50 | 282.50 | 292.50 | 275.01 | 145 |
| 2025-07-04 | 283.50 | 284.50 | 277.00 | 277.00 | 260.44 | 909 |
| 2025-07-03 | 268.25 | 281.50 | 266.00 | 281.50 | 264.67 | 5,784 |
| 2025-07-02 | 252.25 | 264.00 | 252.25 | 264.00 | 248.21 | 358 |
| 2025-07-01 | 257.50 | 257.50 | 249.50 | 249.50 | 234.58 | 546 |
| 2025-06-30 | 261.00 | 261.00 | 255.50 | 256.00 | 240.69 | 856 |
| 2025-06-27 | 265.00 | 265.00 | 259.25 | 259.50 | 243.98 | 6,205 |
| 2025-06-26 | 265.00 | 265.50 | 265.00 | 265.50 | 249.62 | 27 |
| 2025-06-25 | 259.50 | 266.00 | 259.50 | 266.00 | 250.09 | 3 |
| 2025-06-24 | 256.00 | 258.00 | 253.50 | 253.50 | 238.34 | 610 |
| 2025-06-23 | 262.50 | 262.50 | 260.00 | 261.50 | 245.86 | 6,372 |
| 2025-06-20 | 259.25 | 265.00 | 259.25 | 265.00 | 249.15 | 1,159 |
| 2025-06-19 | 260.25 | 261.50 | 260.25 | 261.50 | 245.86 | 289 |
| 2025-06-18 | 262.50 | 262.50 | 258.00 | 259.50 | 243.98 | 132 |
| 2025-06-17 | 257.00 | 262.50 | 257.00 | 262.00 | 246.33 | 16,326 |
| 2025-06-16 | 267.50 | 268.00 | 259.00 | 259.00 | 243.51 | 16,894 |
| 2025-06-13 | 267.50 | 270.00 | 264.50 | 265.50 | 249.62 | 639 |
| 2025-06-12 | 262.00 | 263.00 | 261.50 | 262.50 | 246.80 | 108 |
| 2025-06-11 | 257.75 | 261.50 | 257.50 | 261.50 | 245.86 | 115 |
| 2025-06-10 | 260.50 | 260.50 | 259.00 | 260.00 | 244.45 | 2,910 |
| 2025-06-06 | 259.00 | 268.00 | 259.00 | 265.50 | 249.62 | 4,751 |
| 2025-06-05 | 259.50 | 259.50 | 255.50 | 255.50 | 240.22 | 335 |
| 2025-06-04 | 261.50 | 261.50 | 259.00 | 260.00 | 244.45 | 1,593 |
| 2025-06-03 | 255.00 | 256.50 | 254.00 | 255.50 | 240.22 | 5,047 |
| 2025-06-02 | 255.00 | 258.00 | 254.50 | 258.00 | 242.57 | 78 |
| 2025-05-30 | 248.50 | 256.50 | 248.50 | 255.50 | 240.22 | 2,597 |
| 2025-05-28 | 253.00 | 253.00 | 249.00 | 250.00 | 235.05 | 1,765 |
| 2025-05-27 | 252.25 | 254.50 | 252.25 | 253.50 | 238.34 | 638 |
| 2025-05-23 | 252.50 | 252.50 | 243.00 | 248.00 | 233.17 | 4,055 |
| 2025-05-22 | 251.00 | 251.00 | 249.00 | 250.00 | 235.05 | 833 |
| 2025-05-21 | 252.50 | 252.50 | 252.50 | 252.50 | 237.40 | 43 |
| 2025-05-20 | 257.00 | 258.50 | 256.50 | 257.00 | 241.63 | 648 |
| 2025-05-19 | 255.50 | 256.00 | 254.00 | 254.00 | 238.81 | 111 |
| 2025-05-16 | 253.50 | 259.50 | 253.50 | 258.50 | 243.04 | 1,449 |
| 2025-05-15 | 250.00 | 254.00 | 250.00 | 251.50 | 236.46 | 16,234 |
| 2025-05-14 | 256.50 | 258.00 | 254.00 | 257.50 | 242.10 | 8,699 |
| 2025-05-13 | 246.00 | 254.50 | 246.00 | 253.50 | 238.34 | 4,722 |
| 2025-05-12 | 247.50 | 247.50 | 245.50 | 245.50 | 230.82 | 4,018 |
| 2025-05-09 | 236.00 | 236.00 | 235.50 | 235.50 | 221.42 | 1,395 |
| 2025-05-07 | 236.50 | 236.50 | 234.50 | 236.00 | 221.89 | 239 |
| 2025-05-06 | 243.00 | 243.00 | 243.00 | 243.00 | 228.47 | 2,000 |
| 2025-05-02 | 236.50 | 244.50 | 236.50 | 244.50 | 229.88 | 4,102 |
| 2025-04-30 | 232.50 | 236.00 | 232.50 | 233.00 | 219.07 | 1,219 |
| 2025-04-29 | 232.50 | 235.25 | 232.25 | 233.00 | 219.07 | 3,100 |
| 2025-04-28 | 229.75 | 233.00 | 229.75 | 230.00 | 216.25 | 1,371 |
| 2025-04-25 | 231.00 | 236.50 | 229.75 | 229.75 | 216.01 | 4,244 |
| 2025-04-24 | 223.50 | 223.50 | 223.50 | 223.50 | 210.13 | 27 |
| 2025-04-23 | 220.00 | 221.30 | 219.50 | 221.30 | 208.06 | 2,810 |
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.