Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 498.00 | 498.00 | 480.00 | 481.00 | 407.61 | 37,152 |
| 2024-05-29 | 494.00 | 495.50 | 488.50 | 492.50 | 417.36 | 78,250 |
| 2024-05-28 | 496.50 | 500.00 | 489.50 | 494.00 | 418.63 | 17,514 |
| 2024-05-27 | 504.00 | 504.00 | 496.00 | 496.50 | 420.75 | 16,795 |
| 2024-05-24 | 495.00 | 506.00 | 494.00 | 504.00 | 427.10 | 15,347 |
| 2024-05-23 | 499.50 | 508.00 | 497.50 | 497.50 | 421.60 | 23,416 |
| 2024-05-22 | 506.00 | 508.00 | 495.50 | 498.50 | 422.44 | 117,980 |
| 2024-05-21 | 505.00 | 513.00 | 503.00 | 505.00 | 427.95 | 32,290 |
| 2024-05-16 | 490.00 | 502.00 | 488.50 | 502.00 | 425.41 | 81,748 |
| 2024-05-15 | 511.00 | 513.00 | 496.00 | 496.00 | 420.32 | 28,995 |
| 2024-05-14 | 518.00 | 518.00 | 507.00 | 509.00 | 431.34 | 34,940 |
| 2024-05-13 | 507.00 | 518.00 | 506.00 | 518.00 | 438.97 | 69,441 |
| 2024-05-10 | 507.00 | 511.00 | 502.00 | 507.00 | 429.65 | 54,669 |
| 2024-05-08 | 485.00 | 503.00 | 484.50 | 503.00 | 426.26 | 68,725 |
| 2024-05-07 | 482.50 | 483.00 | 478.50 | 481.50 | 408.04 | 22,807 |
| 2024-05-06 | 476.00 | 483.00 | 466.00 | 482.50 | 408.88 | 43,543 |
| 2024-05-03 | 478.00 | 481.50 | 468.50 | 472.00 | 399.99 | 36,057 |
| 2024-05-02 | 475.50 | 484.50 | 475.00 | 481.00 | 407.61 | 48,410 |
| 2024-04-30 | 478.00 | 481.00 | 473.00 | 475.00 | 402.53 | 33,373 |
| 2024-04-29 | 471.50 | 476.00 | 468.50 | 476.00 | 403.38 | 32,622 |
| 2024-04-26 | 473.00 | 477.50 | 468.50 | 471.50 | 399.56 | 52,005 |
| 2024-04-25 | 470.50 | 471.50 | 460.50 | 465.00 | 394.05 | 31,118 |
| 2024-04-24 | 468.50 | 470.00 | 461.00 | 469.50 | 397.87 | 45,964 |
| 2024-04-23 | 471.00 | 482.00 | 471.00 | 482.00 | 394.57 | 35,710 |
| 2024-04-22 | 478.00 | 478.00 | 469.50 | 473.50 | 387.61 | 20,172 |
| 2024-04-19 | 477.00 | 478.50 | 468.00 | 478.00 | 391.29 | 35,601 |
| 2024-04-18 | 488.00 | 488.00 | 476.50 | 477.00 | 390.47 | 84,971 |
| 2024-04-17 | 479.00 | 490.50 | 479.00 | 485.00 | 397.02 | 64,497 |
| 2024-04-16 | 473.50 | 478.00 | 467.50 | 477.00 | 390.47 | 72,063 |
| 2024-04-15 | 466.50 | 476.50 | 458.00 | 474.50 | 388.43 | 74,610 |
| 2024-04-12 | 465.00 | 468.00 | 455.50 | 460.00 | 376.56 | 101,573 |
| 2024-04-11 | 442.00 | 464.00 | 441.00 | 458.50 | 375.33 | 184,388 |
| 2024-04-10 | 427.50 | 438.00 | 417.00 | 431.00 | 352.82 | 68,417 |
| 2024-04-09 | 429.50 | 429.50 | 419.50 | 426.00 | 348.72 | 99,407 |
| 2024-04-08 | 435.00 | 437.50 | 428.00 | 429.50 | 351.59 | 36,854 |
| 2024-04-05 | 420.00 | 434.50 | 420.00 | 433.50 | 354.86 | 55,316 |
| 2024-04-04 | 416.50 | 422.00 | 415.00 | 420.00 | 343.81 | 46,367 |
| 2024-04-03 | 413.00 | 418.00 | 409.50 | 416.50 | 340.95 | 33,369 |
| 2024-04-02 | 402.50 | 415.00 | 402.00 | 413.00 | 338.08 | 43,656 |
| 2024-03-27 | 394.50 | 402.00 | 394.50 | 400.00 | 327.44 | 24,815 |
| 2024-03-26 | 400.00 | 400.50 | 387.00 | 394.00 | 322.53 | 36,155 |
| 2024-03-25 | 385.00 | 398.50 | 383.50 | 398.50 | 326.21 | 47,220 |
| 2024-03-22 | 387.00 | 389.00 | 380.50 | 383.00 | 313.52 | 18,928 |
| 2024-03-21 | 380.00 | 386.50 | 378.50 | 386.50 | 316.39 | 29,209 |
| 2024-03-20 | 389.00 | 389.00 | 380.00 | 380.00 | 311.07 | 39,537 |
| 2024-03-19 | 384.00 | 388.50 | 382.50 | 388.50 | 318.03 | 20,618 |
| 2024-03-18 | 393.50 | 393.50 | 384.00 | 384.00 | 314.34 | 27,134 |
| 2024-03-15 | 385.00 | 390.50 | 385.00 | 390.50 | 319.66 | 59,614 |
| 2024-03-14 | 388.00 | 388.00 | 382.50 | 385.50 | 315.57 | 27,185 |
| 2024-03-13 | 388.50 | 390.50 | 383.50 | 389.00 | 318.44 | 44,329 |
| 2024-03-12 | 379.00 | 390.00 | 373.00 | 389.50 | 318.85 | 41,212 |
| 2024-03-11 | 380.50 | 382.00 | 376.50 | 382.00 | 312.71 | 17,625 |
| 2024-03-08 | 386.00 | 386.00 | 379.00 | 382.50 | 313.12 | 35,853 |
| 2024-03-07 | 382.00 | 387.00 | 381.50 | 384.50 | 314.75 | 25,100 |
| 2024-03-06 | 393.00 | 396.00 | 386.50 | 386.50 | 316.39 | 34,480 |
| 2024-03-05 | 400.00 | 400.00 | 390.00 | 394.00 | 322.53 | 30,206 |
| 2024-03-04 | 400.00 | 403.00 | 390.00 | 399.50 | 327.03 | 41,440 |
| 2024-03-01 | 404.00 | 404.00 | 390.50 | 393.00 | 321.71 | 29,942 |
| 2024-02-29 | 390.00 | 398.50 | 379.50 | 398.00 | 325.80 | 110,879 |
| 2024-02-28 | 377.00 | 388.50 | 376.00 | 386.00 | 315.98 | 38,334 |
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.