Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 388.00 | 388.00 | 373.50 | 374.50 | 306.57 | 46,165 |
| 2024-02-26 | 387.00 | 389.00 | 382.50 | 385.00 | 315.16 | 22,093 |
| 2024-02-23 | 383.50 | 386.50 | 379.50 | 386.50 | 316.39 | 29,027 |
| 2024-02-22 | 390.00 | 393.50 | 382.50 | 382.50 | 313.12 | 29,856 |
| 2024-02-21 | 380.00 | 389.00 | 376.50 | 389.00 | 318.44 | 46,734 |
| 2024-02-20 | 385.00 | 387.00 | 377.50 | 380.50 | 311.48 | 38,881 |
| 2024-02-19 | 395.00 | 395.00 | 385.00 | 388.50 | 318.03 | 22,380 |
| 2024-02-16 | 388.00 | 393.00 | 386.00 | 389.00 | 318.44 | 49,556 |
| 2024-02-15 | 400.00 | 400.00 | 383.00 | 387.00 | 316.80 | 84,390 |
| 2024-02-14 | 407.50 | 410.00 | 399.50 | 400.00 | 327.44 | 60,584 |
| 2024-02-13 | 405.00 | 410.00 | 404.00 | 407.50 | 333.58 | 48,307 |
| 2024-02-12 | 407.00 | 407.00 | 400.00 | 405.00 | 331.53 | 42,149 |
| 2024-02-09 | 413.00 | 415.00 | 406.00 | 407.00 | 333.17 | 59,103 |
| 2024-02-08 | 408.00 | 414.50 | 404.00 | 413.00 | 338.08 | 74,917 |
| 2024-02-07 | 421.50 | 421.50 | 395.50 | 407.00 | 333.17 | 96,019 |
| 2024-02-06 | 419.00 | 425.00 | 415.50 | 418.50 | 342.59 | 116,347 |
| 2024-02-05 | 412.00 | 419.00 | 412.00 | 416.00 | 340.54 | 79,130 |
| 2024-02-02 | 407.00 | 409.00 | 393.00 | 409.00 | 334.81 | 116,023 |
| 2024-02-01 | 398.00 | 410.00 | 396.00 | 405.00 | 331.53 | 131,475 |
| 2024-01-31 | 395.00 | 398.00 | 392.00 | 394.00 | 322.53 | 81,426 |
| 2024-01-30 | 389.00 | 394.00 | 385.00 | 394.00 | 322.53 | 84,544 |
| 2024-01-29 | 389.00 | 396.00 | 386.50 | 387.50 | 317.21 | 129,525 |
| 2024-01-26 | 386.00 | 388.00 | 374.50 | 377.50 | 309.02 | 83,585 |
| 2024-01-25 | 394.00 | 397.00 | 385.50 | 385.50 | 315.57 | 69,534 |
| 2024-01-24 | 388.50 | 394.00 | 388.00 | 390.50 | 319.66 | 61,341 |
| 2024-01-23 | 385.50 | 388.50 | 381.00 | 386.00 | 315.98 | 133,416 |
| 2024-01-22 | 381.50 | 386.50 | 377.50 | 384.50 | 314.75 | 68,986 |
| 2024-01-19 | 373.50 | 386.00 | 373.00 | 381.50 | 312.30 | 152,647 |
| 2024-01-18 | 367.50 | 370.50 | 364.00 | 367.00 | 300.43 | 73,968 |
| 2024-01-17 | 359.50 | 365.50 | 355.00 | 365.50 | 299.20 | 91,744 |
| 2024-01-16 | 350.00 | 358.00 | 348.50 | 357.00 | 292.24 | 77,267 |
| 2024-01-15 | 349.00 | 351.50 | 342.00 | 346.50 | 283.65 | 58,391 |
| 2024-01-12 | 330.50 | 349.00 | 330.50 | 346.00 | 283.24 | 83,690 |
| 2024-01-11 | 341.00 | 341.00 | 322.50 | 334.50 | 273.82 | 113,665 |
| 2024-01-10 | 336.50 | 341.50 | 336.50 | 339.50 | 277.92 | 33,697 |
| 2024-01-09 | 342.50 | 343.50 | 334.50 | 338.00 | 276.69 | 55,572 |
| 2024-01-08 | 339.50 | 344.00 | 337.50 | 342.00 | 279.96 | 89,364 |
| 2024-01-05 | 339.50 | 340.00 | 334.00 | 339.00 | 277.51 | 46,446 |
| 2024-01-04 | 333.50 | 339.50 | 333.00 | 339.50 | 277.92 | 87,354 |
| 2024-01-03 | 322.00 | 330.00 | 319.00 | 329.50 | 269.73 | 67,618 |
| 2024-01-02 | 312.50 | 322.00 | 312.50 | 321.00 | 262.77 | 79,871 |
| 2023-12-29 | 313.00 | 313.00 | 307.00 | 311.50 | 254.99 | 28,144 |
| 2023-12-28 | 311.00 | 311.00 | 306.50 | 310.50 | 254.18 | 28,236 |
| 2023-12-27 | 320.00 | 320.00 | 307.00 | 310.50 | 254.18 | 47,443 |
| 2023-12-22 | 314.50 | 320.00 | 314.50 | 319.00 | 261.13 | 38,878 |
| 2023-12-21 | 313.00 | 314.50 | 309.00 | 312.50 | 255.81 | 39,910 |
| 2023-12-20 | 306.00 | 313.00 | 306.00 | 312.50 | 255.81 | 47,298 |
| 2023-12-19 | 312.00 | 312.00 | 301.00 | 306.00 | 250.49 | 36,449 |
| 2023-12-18 | 296.50 | 314.00 | 296.50 | 309.00 | 252.95 | 84,267 |
| 2023-12-15 | 291.50 | 299.50 | 291.50 | 298.00 | 243.94 | 77,584 |
| 2023-12-14 | 300.00 | 300.50 | 289.00 | 291.50 | 238.62 | 45,979 |
| 2023-12-13 | 290.00 | 296.50 | 285.00 | 293.00 | 239.85 | 68,154 |
| 2023-12-12 | 293.00 | 295.50 | 289.00 | 295.50 | 241.90 | 82,913 |
| 2023-12-11 | 299.00 | 299.00 | 292.50 | 292.50 | 239.44 | 34,066 |
| 2023-12-08 | 294.00 | 299.00 | 293.50 | 299.00 | 244.76 | 45,197 |
| 2023-12-07 | 303.00 | 303.00 | 293.50 | 293.50 | 240.26 | 59,482 |
| 2023-12-06 | 304.50 | 307.00 | 304.50 | 304.50 | 249.26 | 33,697 |
| 2023-12-05 | 308.50 | 310.00 | 304.50 | 304.50 | 249.26 | 52,724 |
| 2023-12-04 | 312.00 | 313.50 | 305.50 | 308.50 | 252.54 | 45,079 |
| 2023-12-01 | 310.00 | 317.50 | 310.00 | 315.50 | 258.27 | 26,150 |
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.