Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 330.00 | 332.00 | 327.00 | 332.00 | 280.97 | 346 |
| 2024-10-23 | 337.00 | 339.00 | 332.00 | 339.00 | 286.89 | 663 |
| 2024-10-22 | 341.00 | 342.50 | 340.00 | 340.50 | 288.16 | 1,154 |
| 2024-10-21 | 344.00 | 346.50 | 342.50 | 344.00 | 291.12 | 873 |
| 2024-10-18 | 342.00 | 342.00 | 340.60 | 340.60 | 288.24 | 68 |
| 2024-10-17 | 339.00 | 340.50 | 339.00 | 339.33 | 287.17 | 979 |
| 2024-10-16 | 342.50 | 342.50 | 336.50 | 339.00 | 286.89 | 3,527 |
| 2024-10-15 | 346.00 | 346.00 | 343.00 | 344.27 | 291.35 | 2,315 |
| 2024-10-14 | 358.00 | 358.50 | 355.00 | 358.50 | 303.39 | 545 |
| 2024-10-11 | 356.00 | 357.00 | 354.00 | 355.14 | 300.55 | 1,663 |
| 2024-10-10 | 358.50 | 359.00 | 358.50 | 358.50 | 303.39 | 436 |
| 2024-10-09 | 357.00 | 357.00 | 356.00 | 356.96 | 302.09 | 458 |
| 2024-10-08 | 365.00 | 365.00 | 362.00 | 363.93 | 307.99 | 2,078 |
| 2024-10-07 | 373.50 | 374.50 | 372.50 | 373.84 | 316.37 | 1,664 |
| 2024-10-04 | 364.00 | 374.50 | 363.00 | 370.06 | 313.18 | 2,750 |
| 2024-10-03 | 360.00 | 365.50 | 359.50 | 362.73 | 306.98 | 2,313 |
| 2024-10-02 | 382.00 | 384.00 | 360.50 | 373.28 | 315.90 | 1,911 |
| 2024-10-01 | 385.50 | 389.00 | 385.50 | 387.83 | 328.22 | 834 |
| 2024-09-30 | 394.00 | 394.00 | 389.00 | 389.00 | 329.20 | 64 |
| 2024-09-27 | 391.50 | 392.50 | 390.00 | 391.00 | 330.90 | 780 |
| 2024-09-26 | 392.50 | 393.00 | 390.50 | 393.00 | 332.59 | 781 |
| 2024-09-25 | 385.00 | 386.00 | 381.50 | 385.60 | 326.32 | 837 |
| 2024-09-24 | 397.00 | 397.00 | 390.00 | 391.26 | 331.11 | 1,421 |
| 2024-09-23 | 387.50 | 389.00 | 386.50 | 387.81 | 328.20 | 750 |
| 2024-09-20 | 397.50 | 397.50 | 391.00 | 392.18 | 331.90 | 1,926 |
| 2024-09-19 | 404.50 | 406.00 | 402.50 | 404.30 | 342.15 | 2,406 |
| 2024-09-18 | 399.00 | 400.50 | 399.00 | 399.92 | 338.44 | 1,820 |
| 2024-09-17 | 397.45 | 397.45 | 397.35 | 397.35 | 336.28 | 668 |
| 2024-09-16 | 388.50 | 389.50 | 388.50 | 389.00 | 329.20 | 300 |
| 2024-09-13 | 394.50 | 394.50 | 391.50 | 392.50 | 332.17 | 1,191 |
| 2024-09-12 | 389.00 | 390.00 | 388.00 | 389.05 | 329.24 | 2,387 |
| 2024-09-11 | 383.00 | 386.00 | 383.00 | 385.44 | 326.19 | 398 |
| 2024-09-10 | 386.50 | 386.50 | 384.84 | 384.84 | 325.69 | 671 |
| 2024-09-09 | 386.50 | 387.00 | 385.00 | 386.11 | 326.76 | 980 |
| 2024-09-06 | 389.00 | 391.75 | 389.00 | 390.50 | 330.47 | 13,380 |
| 2024-09-05 | 385.00 | 386.00 | 384.00 | 384.40 | 325.31 | 2,229 |
| 2024-09-04 | 395.00 | 395.61 | 395.00 | 395.61 | 334.80 | 837 |
| 2024-09-03 | 411.50 | 411.50 | 404.00 | 405.50 | 343.17 | 511 |
| 2024-09-02 | 416.05 | 416.05 | 416.05 | 416.05 | 352.10 | 221 |
| 2024-08-30 | 417.50 | 424.00 | 416.50 | 421.44 | 356.65 | 591 |
| 2024-08-29 | 408.50 | 410.86 | 408.00 | 410.86 | 347.70 | 593 |
| 2024-08-28 | 408.50 | 412.00 | 408.50 | 410.03 | 347.00 | 263 |
| 2024-08-27 | 411.50 | 411.50 | 410.50 | 411.32 | 348.10 | 171 |
| 2024-08-23 | 411.00 | 411.00 | 411.00 | 411.00 | 347.82 | 85 |
| 2024-08-22 | 405.00 | 410.50 | 405.00 | 409.61 | 346.65 | 678 |
| 2024-08-21 | 413.50 | 413.50 | 412.50 | 412.50 | 349.09 | 593 |
| 2024-08-20 | 404.50 | 405.26 | 404.00 | 405.26 | 342.97 | 444 |
| 2024-08-19 | 411.50 | 411.74 | 411.50 | 411.74 | 348.45 | 450 |
| 2024-08-16 | 428.50 | 428.50 | 419.00 | 420.90 | 356.20 | 740 |
| 2024-08-15 | 418.50 | 421.00 | 417.00 | 420.33 | 355.72 | 378 |
| 2024-08-14 | 422.00 | 422.00 | 421.15 | 421.15 | 356.41 | 1,081 |
| 2024-08-13 | 420.00 | 425.50 | 420.00 | 422.00 | 357.13 | 2,087 |
| 2024-08-12 | 414.00 | 414.00 | 414.00 | 414.00 | 350.36 | 27 |
| 2024-08-09 | 406.50 | 411.00 | 406.50 | 411.00 | 347.82 | 69 |
| 2024-08-08 | 403.50 | 408.00 | 403.50 | 408.00 | 345.28 | 1,189 |
| 2024-08-07 | 407.50 | 408.50 | 407.50 | 408.50 | 345.71 | 174 |
| 2024-08-06 | 413.50 | 413.50 | 398.50 | 403.00 | 341.05 | 651 |
| 2024-08-05 | 397.50 | 399.00 | 395.00 | 398.50 | 337.24 | 496 |
| 2024-08-02 | 414.00 | 414.00 | 414.00 | 414.00 | 350.36 | 1,044 |
| 2024-08-01 | 427.50 | 427.50 | 421.00 | 425.50 | 360.09 | 1,042 |
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.