Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 352.00 | 359.50 | 349.50 | 353.00 | 353.00 | 25,897 |
| 2026-10-15 | 359.50 | 360.50 | 347.00 | 355.00 | 355.00 | 98,534 |
| 2026-10-14 | 365.00 | 372.50 | 361.00 | 361.50 | 361.50 | 24,552 |
| 2026-10-13 | 360.50 | 366.00 | 358.50 | 365.00 | 365.00 | 26,693 |
| 2026-10-12 | 356.00 | 362.00 | 353.50 | 362.00 | 362.00 | 30,099 |
| 2026-10-09 | 358.00 | 358.00 | 349.50 | 356.50 | 356.50 | 22,838 |
| 2026-10-08 | 348.00 | 359.00 | 345.50 | 358.00 | 358.00 | 17,360 |
| 2026-10-07 | 351.50 | 351.50 | 341.50 | 348.50 | 348.50 | 20,482 |
| 2026-10-06 | 363.50 | 366.50 | 349.50 | 350.50 | 350.50 | 25,922 |
| 2026-10-05 | 365.50 | 373.50 | 364.00 | 364.00 | 364.00 | 37,338 |
| 2026-10-02 | 366.00 | 375.00 | 365.50 | 365.50 | 365.50 | 44,078 |
| 2026-10-01 | 361.00 | 364.50 | 351.00 | 362.00 | 362.00 | 53,285 |
| 2026-09-30 | 371.00 | 375.00 | 369.00 | 374.00 | 374.00 | 50,788 |
| 2026-09-29 | 366.00 | 370.50 | 361.00 | 370.00 | 370.00 | 26,585 |
| 2026-09-28 | 362.00 | 368.50 | 360.00 | 368.50 | 368.50 | 46,599 |
| 2026-09-25 | 363.00 | 363.00 | 353.50 | 358.00 | 358.00 | 29,288 |
| 2026-09-24 | 358.00 | 368.50 | 356.00 | 361.00 | 361.00 | 97,648 |
| 2026-09-23 | 360.50 | 361.00 | 351.50 | 355.50 | 355.50 | 20,556 |
| 2026-09-22 | 360.00 | 360.00 | 351.50 | 359.00 | 359.00 | 155,464 |
| 2026-09-21 | 359.00 | 361.00 | 355.00 | 361.00 | 361.00 | 69,082 |
| 2026-09-18 | 362.00 | 365.50 | 355.00 | 358.00 | 358.00 | 202,363 |
| 2026-09-17 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 54,344 |
| 2026-09-16 | 342.00 | 352.00 | 342.00 | 348.50 | 348.50 | 11,940 |
| 2026-09-15 | 346.00 | 350.00 | 344.50 | 349.00 | 349.00 | 25,146 |
| 2026-09-14 | 345.50 | 350.00 | 344.00 | 345.00 | 345.00 | 24,069 |
| 2026-09-11 | 336.00 | 348.00 | 336.00 | 344.50 | 344.50 | 41,205 |
| 2026-09-10 | 330.50 | 340.50 | 330.50 | 335.50 | 335.50 | 45,281 |
| 2026-09-09 | 326.00 | 333.50 | 326.00 | 333.00 | 333.00 | 19,646 |
| 2026-09-08 | 328.00 | 333.00 | 325.50 | 327.00 | 327.00 | 18,641 |
| 2026-09-07 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | 15,386 |
| 2026-09-04 | 319.00 | 338.00 | 319.00 | 338.00 | 338.00 | 17,007 |
| 2026-09-03 | 329.00 | 337.50 | 326.50 | 332.00 | 332.00 | 34,276 |
| 2026-09-02 | 330.00 | 334.00 | 328.50 | 328.50 | 328.50 | 25,623 |
| 2026-09-01 | 328.50 | 333.50 | 326.00 | 333.50 | 333.50 | 17,484 |
| 2026-08-31 | 320.00 | 331.50 | 320.00 | 329.00 | 329.00 | 23,738 |
| 2026-08-28 | 329.50 | 331.00 | 326.00 | 327.00 | 327.00 | 10,787 |
| 2026-08-27 | 324.50 | 325.50 | 318.00 | 325.50 | 325.50 | 21,669 |
| 2026-08-26 | 335.00 | 335.00 | 323.00 | 324.50 | 324.50 | 30,861 |
| 2026-08-25 | 330.00 | 335.00 | 329.00 | 330.50 | 330.50 | 31,431 |
| 2026-08-24 | 334.50 | 334.50 | 327.50 | 328.50 | 328.50 | 42,331 |
| 2026-08-21 | 321.00 | 326.00 | 321.00 | 323.50 | 323.50 | 63,937 |
| 2026-08-20 | 319.00 | 322.50 | 317.00 | 320.00 | 320.00 | 19,733 |
| 2026-08-19 | 321.00 | 323.50 | 316.50 | 318.50 | 318.50 | 22,388 |
| 2026-08-18 | 308.50 | 325.50 | 308.50 | 319.00 | 319.00 | 18,222 |
| 2026-08-17 | 318.50 | 325.00 | 318.50 | 321.00 | 321.00 | 26,582 |
| 2026-08-14 | 317.50 | 322.00 | 316.00 | 318.50 | 318.50 | 25,437 |
| 2026-08-13 | 314.00 | 320.50 | 314.00 | 316.50 | 316.50 | 30,160 |
| 2026-08-12 | 308.00 | 313.00 | 308.00 | 312.50 | 312.50 | 20,749 |
| 2026-08-11 | 314.50 | 317.00 | 310.00 | 310.00 | 310.00 | 23,036 |
| 2026-08-10 | 315.50 | 318.00 | 312.50 | 316.50 | 316.50 | 16,160 |
| 2026-08-07 | 315.00 | 319.50 | 312.50 | 314.00 | 314.00 | 22,646 |
| 2026-08-06 | 317.50 | 317.50 | 311.00 | 315.50 | 315.50 | 30,435 |
| 2026-08-05 | 317.00 | 319.50 | 313.50 | 317.00 | 317.00 | 20,712 |
| 2026-08-04 | 320.00 | 325.00 | 314.50 | 318.50 | 318.50 | 29,386 |
| 2026-08-03 | 321.00 | 324.50 | 318.00 | 322.00 | 322.00 | 22,260 |
| 2026-07-31 | 314.00 | 321.00 | 314.00 | 318.00 | 318.00 | 36,624 |
| 2026-07-30 | 317.50 | 323.00 | 313.50 | 314.00 | 314.00 | 23,059 |
| 2026-07-29 | 319.00 | 325.00 | 316.50 | 316.50 | 316.50 | 24,859 |
| 2026-07-28 | 315.00 | 320.50 | 311.50 | 319.50 | 319.50 | 117,710 |
| 2026-07-27 | 328.50 | 330.00 | 315.00 | 315.00 | 315.00 | 31,518 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 9.3186 USD |
| 2025-11-19 | 10.1231 USD |
| 2025-04-23 | 12.9130 USD |
| 2024-11-21 | 13.8409 USD |
| 2024-04-24 | 16.3962 USD |
| 2023-11-22 | 10.6574 USD |
| 2023-04-25 | 13.2138 USD |
| 2022-11-23 | 10.1530 USD |
| 2022-04-26 | 4.5766 USD |
| 2021-11-09 | 4.2546 USD |
| 2021-04-21 | 2.0877 USD |
| 2020-11-25 | 2.2332 USD |
| 2019-11-26 | 2.2985 USD |
| 2019-04-24 | 2.1397 USD |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.