Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 352.50 | 353.00 | 347.75 | 352.00 | 352.00 | 5,131 |
| 2026-10-13 | 364.25 | 364.25 | 364.25 | 364.25 | 364.25 | 72 |
| 2026-10-12 | 355.50 | 361.00 | 355.50 | 361.00 | 361.00 | 120 |
| 2026-10-09 | 356.50 | 357.50 | 356.00 | 357.50 | 357.50 | 218 |
| 2026-10-08 | 350.00 | 358.50 | 350.00 | 358.50 | 358.50 | 51 |
| 2026-10-07 | 343.50 | 344.00 | 343.50 | 344.00 | 344.00 | 60 |
| 2026-10-06 | 361.25 | 361.25 | 349.75 | 351.00 | 351.00 | 659 |
| 2026-10-05 | 372.00 | 372.00 | 369.25 | 369.25 | 369.25 | 280 |
| 2026-10-02 | 372.25 | 372.25 | 365.50 | 365.50 | 365.50 | 521 |
| 2026-10-01 | 365.50 | 365.50 | 355.00 | 360.50 | 360.50 | 230 |
| 2026-09-30 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 81 |
| 2026-09-29 | 366.50 | 367.00 | 364.00 | 367.00 | 367.00 | 589 |
| 2026-09-28 | 362.00 | 367.50 | 362.00 | 367.50 | 367.50 | 189 |
| 2026-09-25 | 362.25 | 362.25 | 358.00 | 358.00 | 358.00 | 74 |
| 2026-09-24 | 360.00 | 361.50 | 360.00 | 361.50 | 361.50 | 62 |
| 2026-09-23 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 25 |
| 2026-09-22 | 355.00 | 358.75 | 353.00 | 358.00 | 358.00 | 1,198 |
| 2026-09-21 | 356.50 | 359.50 | 356.50 | 359.50 | 359.50 | 15 |
| 2026-09-18 | 350.50 | 361.00 | 350.50 | 358.00 | 358.00 | 1,838 |
| 2026-09-17 | 355.50 | 362.45 | 355.50 | 362.45 | 362.45 | 541 |
| 2026-09-16 | 345.50 | 348.50 | 345.50 | 348.50 | 348.50 | 566 |
| 2026-09-15 | 347.25 | 350.50 | 347.00 | 349.20 | 349.20 | 379 |
| 2026-09-14 | 349.50 | 349.50 | 344.50 | 346.00 | 346.00 | 636 |
| 2026-09-11 | 342.00 | 342.00 | 341.50 | 341.50 | 341.50 | 273 |
| 2026-09-10 | 339.00 | 340.50 | 337.50 | 338.50 | 338.50 | 1,028 |
| 2026-09-09 | 328.00 | 332.50 | 328.00 | 332.00 | 332.00 | 218 |
| 2026-09-08 | 332.00 | 332.00 | 327.00 | 329.00 | 329.00 | 747 |
| 2026-09-07 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 89 |
| 2026-09-04 | 332.50 | 338.00 | 332.50 | 333.98 | 333.98 | 292 |
| 2026-09-03 | 333.00 | 336.00 | 331.25 | 332.00 | 332.00 | 911 |
| 2026-09-02 | 332.75 | 332.75 | 331.50 | 331.81 | 331.81 | 181 |
| 2026-09-01 | 328.00 | 331.50 | 327.50 | 331.25 | 331.25 | 591 |
| 2026-08-28 | 328.00 | 328.50 | 328.00 | 328.50 | 328.50 | 167 |
| 2026-08-27 | 318.75 | 325.75 | 318.75 | 325.75 | 325.75 | 1,771 |
| 2026-08-26 | 331.50 | 331.50 | 324.50 | 324.50 | 324.50 | 42 |
| 2026-08-25 | 333.00 | 333.54 | 330.00 | 333.54 | 333.54 | 851 |
| 2026-08-24 | 329.50 | 332.00 | 328.50 | 330.00 | 330.00 | 1,966 |
| 2026-08-21 | 321.50 | 325.00 | 321.50 | 322.90 | 322.90 | 11,272 |
| 2026-08-20 | 319.00 | 320.00 | 319.00 | 319.00 | 319.00 | 581 |
| 2026-08-19 | 321.49 | 322.54 | 321.44 | 321.44 | 321.44 | 534 |
| 2026-08-18 | 324.00 | 324.00 | 318.50 | 320.40 | 320.40 | 1,472 |
| 2026-08-17 | 322.00 | 323.38 | 322.00 | 323.38 | 323.38 | 2,198 |
| 2026-08-14 | 320.50 | 320.50 | 317.00 | 318.75 | 318.75 | 1,520 |
| 2026-08-13 | 316.00 | 319.00 | 316.00 | 316.85 | 316.85 | 118 |
| 2026-08-12 | 310.00 | 312.50 | 308.75 | 308.95 | 308.95 | 1,227 |
| 2026-08-11 | 317.00 | 317.00 | 311.50 | 313.00 | 313.00 | 1,848 |
| 2026-08-10 | 315.75 | 316.50 | 315.50 | 315.50 | 315.50 | 62 |
| 2026-08-07 | 316.14 | 316.14 | 313.50 | 313.50 | 313.50 | 421 |
| 2026-08-06 | 318.75 | 318.75 | 312.00 | 314.50 | 314.50 | 2,913 |
| 2026-08-05 | 317.00 | 317.50 | 314.00 | 314.00 | 314.00 | 498 |
| 2026-08-04 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 156 |
| 2026-08-03 | 322.00 | 323.00 | 322.00 | 322.00 | 322.00 | 432 |
| 2026-07-31 | 319.50 | 319.50 | 318.00 | 318.00 | 318.00 | 247 |
| 2026-07-30 | 322.00 | 322.00 | 315.50 | 315.50 | 315.50 | 211 |
| 2026-07-29 | 319.50 | 322.75 | 319.50 | 322.75 | 322.75 | 49 |
| 2026-07-28 | 314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 42 |
| 2026-07-27 | 322.75 | 322.75 | 316.50 | 317.32 | 317.32 | 129 |
| 2026-07-24 | 322.75 | 328.00 | 322.00 | 327.50 | 327.50 | 137 |
| 2026-07-23 | 322.50 | 322.50 | 319.00 | 319.00 | 319.00 | 2,860 |
| 2026-07-21 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 24 |
Page 1 of 21 · 1,226 trading daysOlder →
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.