Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 410.00 | 411.00 | 400.00 | 410.50 | 347.87 | 32,352 |
| 2024-08-21 | 404.00 | 416.00 | 404.00 | 410.00 | 347.45 | 41,981 |
| 2024-08-20 | 406.00 | 407.00 | 402.50 | 404.00 | 342.36 | 18,530 |
| 2024-08-19 | 417.50 | 417.50 | 402.50 | 411.00 | 348.29 | 42,136 |
| 2024-08-16 | 429.00 | 429.00 | 418.00 | 419.50 | 355.50 | 37,806 |
| 2024-08-15 | 421.00 | 423.00 | 414.00 | 421.00 | 356.77 | 21,956 |
| 2024-08-14 | 422.00 | 422.50 | 414.00 | 421.00 | 356.77 | 22,259 |
| 2024-08-13 | 419.00 | 427.00 | 417.00 | 422.00 | 357.62 | 40,276 |
| 2024-08-12 | 420.00 | 420.00 | 412.00 | 414.00 | 350.84 | 22,960 |
| 2024-08-09 | 410.00 | 415.00 | 407.00 | 415.00 | 351.68 | 23,758 |
| 2024-08-08 | 405.00 | 408.00 | 400.00 | 405.50 | 343.63 | 14,425 |
| 2024-08-07 | 396.00 | 409.00 | 396.00 | 407.50 | 345.33 | 20,287 |
| 2024-08-06 | 402.00 | 413.50 | 397.00 | 401.50 | 340.24 | 33,128 |
| 2024-08-05 | 393.00 | 399.50 | 378.00 | 398.00 | 337.28 | 62,888 |
| 2024-08-02 | 420.00 | 420.00 | 403.00 | 407.50 | 345.33 | 50,833 |
| 2024-08-01 | 426.00 | 428.00 | 420.50 | 425.00 | 360.16 | 27,027 |
| 2024-07-31 | 422.00 | 433.00 | 422.00 | 428.00 | 362.70 | 26,824 |
| 2024-07-30 | 431.00 | 431.00 | 425.00 | 429.00 | 363.55 | 20,112 |
| 2024-07-29 | 425.00 | 433.00 | 425.00 | 433.00 | 366.94 | 19,455 |
| 2024-07-26 | 428.00 | 432.50 | 423.50 | 424.00 | 359.31 | 22,455 |
| 2024-07-25 | 430.00 | 433.50 | 425.00 | 425.50 | 360.58 | 23,058 |
| 2024-07-24 | 440.00 | 441.00 | 431.00 | 431.50 | 365.67 | 21,365 |
| 2024-07-23 | 437.00 | 446.00 | 435.00 | 440.50 | 373.29 | 29,272 |
| 2024-07-22 | 439.50 | 439.50 | 432.50 | 438.50 | 371.60 | 43,340 |
| 2024-07-19 | 431.00 | 433.50 | 423.50 | 432.50 | 366.51 | 33,958 |
| 2024-07-18 | 432.00 | 435.50 | 424.00 | 435.50 | 369.06 | 41,878 |
| 2024-07-17 | 429.50 | 435.50 | 424.00 | 428.00 | 362.70 | 49,440 |
| 2024-07-16 | 425.00 | 432.00 | 424.50 | 428.00 | 362.70 | 30,083 |
| 2024-07-15 | 428.00 | 430.50 | 418.50 | 428.50 | 363.12 | 81,139 |
| 2024-07-12 | 431.50 | 438.50 | 424.00 | 431.00 | 365.24 | 108,060 |
| 2024-07-11 | 463.00 | 463.00 | 433.00 | 433.00 | 366.94 | 157,345 |
| 2024-07-10 | 466.50 | 477.00 | 460.00 | 474.50 | 402.11 | 27,198 |
| 2024-07-09 | 467.00 | 469.50 | 456.50 | 469.50 | 397.87 | 29,366 |
| 2024-07-08 | 476.00 | 476.00 | 460.50 | 462.50 | 391.94 | 24,115 |
| 2024-07-05 | 495.00 | 495.00 | 476.00 | 476.00 | 403.38 | 19,201 |
| 2024-07-04 | 494.00 | 494.00 | 486.00 | 493.00 | 417.78 | 15,031 |
| 2024-07-03 | 491.50 | 493.00 | 489.00 | 493.00 | 417.78 | 13,421 |
| 2024-07-02 | 485.00 | 497.00 | 482.50 | 491.50 | 416.51 | 21,325 |
| 2024-07-01 | 505.00 | 505.00 | 478.00 | 488.00 | 413.55 | 48,357 |
| 2024-06-28 | 509.00 | 513.00 | 503.00 | 505.00 | 427.95 | 26,840 |
| 2024-06-27 | 497.00 | 504.00 | 490.50 | 502.00 | 425.41 | 33,388 |
| 2024-06-26 | 475.00 | 494.00 | 474.00 | 494.00 | 418.63 | 28,210 |
| 2024-06-25 | 478.50 | 478.50 | 471.00 | 474.00 | 401.68 | 24,330 |
| 2024-06-24 | 473.00 | 475.50 | 466.00 | 472.00 | 399.99 | 23,992 |
| 2024-06-21 | 468.50 | 474.50 | 468.50 | 474.50 | 402.11 | 33,846 |
| 2024-06-20 | 484.00 | 484.00 | 469.50 | 470.00 | 398.29 | 10,898 |
| 2024-06-19 | 476.00 | 478.50 | 470.50 | 471.50 | 399.56 | 13,097 |
| 2024-06-18 | 475.00 | 482.50 | 465.50 | 475.50 | 402.95 | 18,184 |
| 2024-06-17 | 474.50 | 475.50 | 465.50 | 472.00 | 399.99 | 21,361 |
| 2024-06-14 | 473.00 | 481.50 | 464.00 | 476.00 | 403.38 | 31,288 |
| 2024-06-13 | 477.50 | 481.50 | 471.00 | 472.00 | 399.99 | 19,848 |
| 2024-06-12 | 480.00 | 484.50 | 474.00 | 477.50 | 404.65 | 34,672 |
| 2024-06-11 | 481.00 | 483.00 | 461.00 | 465.50 | 394.48 | 38,869 |
| 2024-06-10 | 468.00 | 480.50 | 461.00 | 480.50 | 407.19 | 55,396 |
| 2024-06-07 | 475.50 | 475.50 | 459.50 | 468.50 | 397.02 | 20,871 |
| 2024-06-06 | 474.50 | 478.50 | 469.50 | 471.00 | 399.14 | 22,139 |
| 2024-06-05 | 454.50 | 476.00 | 451.00 | 473.50 | 401.26 | 42,796 |
| 2024-06-04 | 473.00 | 473.00 | 454.50 | 454.50 | 385.16 | 55,217 |
| 2024-06-03 | 484.50 | 485.00 | 469.00 | 472.00 | 399.99 | 29,710 |
| 2024-05-31 | 482.00 | 489.50 | 479.50 | 484.50 | 410.58 | 63,188 |
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.