Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 280.50 | 284.00 | 280.50 | 284.00 | 251.56 | 1,545 |
| 2025-01-22 | 281.50 | 281.50 | 280.00 | 281.00 | 248.91 | 728 |
| 2025-01-21 | 282.00 | 284.00 | 280.50 | 284.00 | 251.56 | 364 |
| 2025-01-20 | 288.50 | 289.50 | 288.00 | 288.00 | 255.11 | 887 |
| 2025-01-17 | 292.00 | 293.50 | 286.00 | 286.00 | 253.34 | 1,956 |
| 2025-01-16 | 306.00 | 306.50 | 304.00 | 305.00 | 270.17 | 358 |
| 2025-01-15 | 310.00 | 310.00 | 304.50 | 308.00 | 272.82 | 530 |
| 2025-01-14 | 310.50 | 310.50 | 305.50 | 308.00 | 272.82 | 2,279 |
| 2025-01-13 | 308.00 | 313.00 | 308.00 | 313.00 | 277.25 | 2,750 |
| 2025-01-10 | 296.50 | 311.50 | 296.50 | 311.50 | 275.92 | 1,567 |
| 2025-01-09 | 290.00 | 290.50 | 290.00 | 290.50 | 257.32 | 2,272 |
| 2025-01-08 | 294.00 | 294.00 | 294.00 | 294.00 | 260.42 | 18 |
| 2025-01-07 | 289.50 | 297.00 | 289.50 | 297.00 | 263.08 | 1,098 |
| 2025-01-06 | 290.00 | 293.50 | 289.00 | 293.00 | 259.54 | 4,269 |
| 2025-01-03 | 299.50 | 302.00 | 296.00 | 296.00 | 262.19 | 752 |
| 2025-01-02 | 299.00 | 307.50 | 292.00 | 307.50 | 272.38 | 1,081 |
| 2024-12-30 | 290.00 | 291.00 | 289.00 | 289.00 | 255.99 | 747 |
| 2024-12-27 | 293.50 | 293.50 | 290.00 | 290.00 | 256.88 | 85 |
| 2024-12-23 | 283.50 | 283.50 | 283.50 | 283.50 | 251.12 | 66 |
| 2024-12-20 | 274.00 | 279.50 | 273.50 | 278.50 | 246.69 | 615 |
| 2024-12-19 | 280.50 | 280.50 | 274.75 | 275.50 | 244.04 | 545 |
| 2024-12-18 | 278.50 | 282.50 | 274.50 | 281.00 | 248.91 | 205 |
| 2024-12-17 | 283.00 | 283.00 | 274.00 | 275.50 | 244.04 | 3,065 |
| 2024-12-16 | 288.50 | 288.50 | 288.50 | 288.50 | 255.55 | 45 |
| 2024-12-13 | 287.00 | 288.00 | 286.50 | 288.00 | 255.11 | 743 |
| 2024-12-12 | 287.50 | 288.50 | 286.00 | 288.50 | 255.55 | 2,388 |
| 2024-12-11 | 287.50 | 287.50 | 285.00 | 285.00 | 252.45 | 271 |
| 2024-12-10 | 285.00 | 286.00 | 285.00 | 285.50 | 252.89 | 132 |
| 2024-12-09 | 292.00 | 292.00 | 290.50 | 290.50 | 257.32 | 12 |
| 2024-12-06 | 287.50 | 293.50 | 287.50 | 291.00 | 257.77 | 204 |
| 2024-12-05 | 285.50 | 287.00 | 284.00 | 287.00 | 254.22 | 2,060 |
| 2024-12-04 | 276.50 | 277.50 | 274.00 | 274.83 | 243.45 | 1,074 |
| 2024-12-03 | 271.00 | 271.00 | 268.83 | 268.83 | 238.13 | 443 |
| 2024-12-02 | 279.00 | 279.00 | 271.00 | 271.25 | 240.27 | 1,966 |
| 2024-11-29 | 276.00 | 281.50 | 276.00 | 281.50 | 249.35 | 826 |
| 2024-11-28 | 284.00 | 284.00 | 279.00 | 279.00 | 247.14 | 61 |
| 2024-11-27 | 279.50 | 279.50 | 276.50 | 276.50 | 244.92 | 2,267 |
| 2024-11-26 | 289.50 | 289.50 | 288.00 | 288.00 | 255.11 | 73 |
| 2024-11-25 | 293.50 | 293.50 | 291.00 | 291.00 | 257.77 | 76 |
| 2024-11-22 | 288.50 | 292.00 | 288.50 | 292.00 | 258.65 | 122 |
| 2024-11-21 | 289.50 | 291.00 | 288.00 | 288.00 | 255.11 | 884 |
| 2024-11-20 | 310.00 | 311.00 | 309.78 | 309.78 | 262.16 | 535 |
| 2024-11-19 | 306.00 | 307.00 | 306.00 | 307.00 | 259.81 | 37 |
| 2024-11-18 | 312.00 | 312.00 | 306.00 | 308.06 | 260.70 | 408 |
| 2024-11-15 | 306.90 | 306.90 | 306.90 | 306.90 | 259.72 | 211 |
| 2024-11-14 | 311.74 | 311.74 | 311.74 | 311.74 | 263.82 | 291 |
| 2024-11-13 | 302.00 | 303.50 | 301.61 | 302.11 | 255.67 | 700 |
| 2024-11-12 | 304.50 | 308.00 | 304.50 | 305.00 | 258.12 | 507 |
| 2024-11-11 | 307.50 | 309.00 | 307.00 | 307.62 | 260.33 | 474 |
| 2024-11-08 | 300.50 | 304.50 | 300.50 | 304.50 | 257.69 | 24,337 |
| 2024-11-07 | 300.50 | 305.00 | 300.50 | 304.00 | 257.27 | 436 |
| 2024-11-06 | 296.50 | 301.27 | 295.00 | 295.72 | 250.26 | 791 |
| 2024-11-05 | 309.00 | 309.00 | 304.50 | 305.00 | 258.12 | 552 |
| 2024-11-04 | 310.50 | 311.50 | 310.50 | 310.50 | 262.77 | 225 |
| 2024-11-01 | 313.50 | 313.50 | 313.50 | 313.50 | 265.31 | 93 |
| 2024-10-31 | 313.50 | 313.50 | 312.62 | 312.62 | 264.57 | 324 |
| 2024-10-30 | 317.50 | 317.50 | 311.00 | 311.00 | 263.19 | 916 |
| 2024-10-29 | 326.00 | 327.00 | 323.00 | 325.00 | 275.04 | 554 |
| 2024-10-28 | 326.00 | 326.00 | 323.95 | 323.95 | 274.15 | 772 |
| 2024-10-25 | 326.50 | 333.00 | 326.50 | 328.92 | 278.36 | 616 |
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.