Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 225.00 | 228.50 | 225.00 | 225.55 | 199.79 | 757 |
| 2025-04-16 | 224.50 | 225.00 | 224.22 | 224.22 | 198.62 | 1,200 |
| 2025-04-15 | 229.75 | 229.75 | 229.75 | 229.75 | 203.51 | 48 |
| 2025-04-14 | 226.50 | 226.50 | 225.50 | 225.98 | 200.17 | 438 |
| 2025-04-11 | 220.00 | 220.50 | 219.50 | 220.50 | 195.32 | 935 |
| 2025-04-10 | 217.50 | 219.00 | 212.50 | 214.00 | 189.56 | 2,053 |
| 2025-04-09 | 205.50 | 205.50 | 203.98 | 203.98 | 180.68 | 35 |
| 2025-04-08 | 219.50 | 220.50 | 212.50 | 213.00 | 188.67 | 2,776 |
| 2025-04-07 | 194.20 | 210.00 | 194.20 | 204.85 | 181.46 | 13,828 |
| 2025-04-04 | 226.00 | 226.00 | 203.00 | 205.44 | 181.97 | 13,630 |
| 2025-04-03 | 242.50 | 242.50 | 224.50 | 226.00 | 200.19 | 382 |
| 2025-04-02 | 246.00 | 249.50 | 244.25 | 246.00 | 217.90 | 1,239 |
| 2025-04-01 | 245.50 | 248.50 | 245.50 | 248.50 | 220.12 | 201 |
| 2025-03-31 | 248.50 | 248.50 | 243.50 | 247.00 | 218.79 | 5,816 |
| 2025-03-28 | 248.25 | 251.50 | 247.50 | 250.50 | 221.89 | 4,386 |
| 2025-03-27 | 248.50 | 252.00 | 240.00 | 245.50 | 217.46 | 7,314 |
| 2025-03-26 | 265.00 | 265.00 | 262.50 | 262.50 | 232.52 | 2,937 |
| 2025-03-25 | 265.00 | 267.00 | 265.00 | 266.00 | 235.62 | 3,195 |
| 2025-03-24 | 273.00 | 273.00 | 261.84 | 265.50 | 235.18 | 2,408 |
| 2025-03-21 | 264.00 | 265.00 | 264.00 | 265.00 | 234.73 | 3,290 |
| 2025-03-20 | 277.50 | 277.50 | 269.82 | 272.00 | 240.94 | 2,874 |
| 2025-03-19 | 265.50 | 275.00 | 263.50 | 275.00 | 243.59 | 26,717 |
| 2025-03-18 | 264.00 | 264.00 | 260.50 | 261.00 | 231.19 | 6,616 |
| 2025-03-17 | 256.00 | 259.50 | 255.00 | 258.50 | 228.98 | 1,687 |
| 2025-03-14 | 253.00 | 253.00 | 251.00 | 251.00 | 222.33 | 640 |
| 2025-03-13 | 250.00 | 255.00 | 248.00 | 254.50 | 225.43 | 4,810 |
| 2025-03-12 | 248.50 | 251.00 | 247.00 | 249.50 | 221.00 | 5,651 |
| 2025-03-11 | 241.00 | 244.00 | 240.50 | 242.00 | 214.36 | 6,312 |
| 2025-03-10 | 248.00 | 248.00 | 239.50 | 243.50 | 215.69 | 4,801 |
| 2025-03-07 | 247.50 | 248.50 | 243.00 | 248.50 | 220.12 | 14,288 |
| 2025-03-06 | 248.00 | 248.00 | 243.50 | 245.00 | 217.02 | 3,570 |
| 2025-03-05 | 257.00 | 257.00 | 247.50 | 248.50 | 220.12 | 37,591 |
| 2025-03-04 | 257.00 | 257.00 | 248.00 | 250.50 | 221.89 | 1,883 |
| 2025-03-03 | 263.50 | 268.00 | 261.50 | 261.50 | 231.63 | 311 |
| 2025-02-28 | 266.00 | 266.50 | 261.50 | 264.50 | 234.29 | 2,108 |
| 2025-02-27 | 269.00 | 270.00 | 267.00 | 267.00 | 236.51 | 2,508 |
| 2025-02-26 | 270.00 | 270.00 | 268.25 | 269.50 | 238.72 | 1,539 |
| 2025-02-25 | 269.50 | 270.50 | 269.50 | 270.50 | 239.61 | 164 |
| 2025-02-24 | 270.00 | 270.00 | 267.50 | 267.50 | 236.95 | 74 |
| 2025-02-21 | 266.00 | 268.50 | 266.00 | 267.00 | 236.51 | 767 |
| 2025-02-20 | 264.50 | 265.00 | 263.00 | 263.00 | 232.96 | 1,624 |
| 2025-02-19 | 270.00 | 272.00 | 269.50 | 270.00 | 239.16 | 1,574 |
| 2025-02-18 | 271.00 | 271.00 | 268.50 | 270.50 | 239.61 | 1,039 |
| 2025-02-17 | 270.00 | 271.50 | 267.50 | 268.00 | 237.39 | 299 |
| 2025-02-14 | 273.50 | 273.50 | 268.50 | 271.00 | 240.05 | 125 |
| 2025-02-13 | 273.50 | 275.00 | 272.50 | 273.00 | 241.82 | 855 |
| 2025-02-12 | 275.50 | 275.50 | 273.00 | 274.00 | 242.71 | 6,647 |
| 2025-02-11 | 276.00 | 277.50 | 274.75 | 276.00 | 244.48 | 5,824 |
| 2025-02-10 | 285.50 | 285.50 | 273.00 | 273.00 | 241.82 | 547 |
| 2025-02-07 | 280.00 | 283.50 | 280.00 | 281.00 | 248.91 | 1,541 |
| 2025-02-06 | 280.50 | 288.00 | 280.50 | 282.50 | 250.24 | 5,781 |
| 2025-02-05 | 288.00 | 288.00 | 278.00 | 280.50 | 248.46 | 1,609 |
| 2025-02-04 | 283.79 | 284.50 | 282.50 | 283.00 | 250.68 | 662 |
| 2025-02-03 | 287.50 | 288.50 | 283.00 | 284.50 | 252.01 | 7,317 |
| 2025-01-31 | 298.50 | 309.00 | 298.50 | 300.00 | 265.74 | 3,630 |
| 2025-01-30 | 303.00 | 308.00 | 291.50 | 298.00 | 263.97 | 24,536 |
| 2025-01-29 | 312.00 | 317.25 | 312.00 | 315.50 | 279.47 | 4,957 |
| 2025-01-28 | 301.00 | 306.00 | 301.00 | 305.00 | 270.17 | 4,037 |
| 2025-01-27 | 277.50 | 285.00 | 275.50 | 285.00 | 252.45 | 1,047 |
| 2025-01-24 | 289.50 | 289.50 | 278.00 | 278.00 | 246.25 | 78 |
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.