Stolt-Nielsen Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	314.00	315.50	311.00	313.00	256.22	59,970
2023-11-29	314.50	315.50	309.50	314.00	257.04	43,807
2023-11-28	316.00	320.50	314.50	314.50	257.45	41,000
2023-11-27	325.50	327.00	322.00	323.50	264.82	29,964
2023-11-24	325.00	327.00	320.00	324.50	265.64	43,793
2023-11-23	323.00	326.00	323.00	324.50	265.64	31,249
2023-11-22	330.00	330.00	319.50	321.50	263.18	58,236
2023-11-21	340.00	340.00	331.50	333.00	263.87	61,198
2023-11-20	330.00	342.00	330.00	340.00	269.42	26,146
2023-11-17	326.50	336.00	326.50	334.50	265.06	35,202
2023-11-16	330.00	331.50	326.00	327.50	259.51	58,891
2023-11-15	335.00	336.50	329.00	332.50	263.47	156,653
2023-11-14	341.00	342.00	333.50	335.50	265.85	41,821
2023-11-13	340.00	343.00	339.50	340.00	269.42	23,111
2023-11-10	343.50	346.00	341.00	341.50	270.61	23,626
2023-11-09	342.00	345.00	336.00	344.50	272.98	22,422
2023-11-08	336.00	344.50	331.50	343.50	272.19	52,350
2023-11-07	345.50	345.50	336.50	336.50	266.64	66,735
2023-11-06	341.00	350.50	341.00	347.00	274.96	49,595
2023-11-03	357.50	359.50	343.00	345.50	273.78	97,934
2023-11-02	363.50	365.50	351.50	358.00	283.68	63,598
2023-11-01	364.00	367.00	360.00	364.00	288.43	59,635
2023-10-31	363.00	367.50	361.00	367.50	291.21	52,807
2023-10-30	364.00	365.50	360.00	362.50	287.25	37,752
2023-10-27	353.00	367.50	352.00	362.00	286.85	51,583
2023-10-26	365.00	367.50	358.00	358.00	283.68	44,750
2023-10-25	365.00	371.50	364.50	366.00	290.02	61,470
2023-10-24	357.00	364.50	356.00	364.00	288.43	86,242
2023-10-23	350.00	359.50	350.00	353.00	279.72	98,135
2023-10-20	349.50	354.00	346.50	352.00	278.93	54,311
2023-10-19	359.00	360.00	348.00	350.00	277.34	70,710
2023-10-18	360.00	361.00	357.00	360.00	285.27	64,449
2023-10-17	357.00	358.50	354.00	357.50	283.28	65,481
2023-10-16	358.00	363.00	354.00	356.50	282.49	65,206
2023-10-13	349.00	356.00	348.00	356.00	282.10	89,390
2023-10-12	338.50	350.50	338.50	348.50	276.15	93,295
2023-10-11	340.00	345.00	334.50	339.50	269.02	69,448
2023-10-10	336.00	342.50	334.50	340.00	269.42	69,240
2023-10-09	334.00	335.00	329.00	333.00	263.87	80,258
2023-10-06	321.00	332.50	316.50	330.50	261.89	178,167
2023-10-05	313.00	318.50	301.00	315.50	250.00	107,117
2023-10-04	316.50	319.50	311.50	313.00	248.02	84,388
2023-10-03	312.50	320.00	309.50	317.50	251.59	89,722
2023-10-02	311.00	315.00	310.50	314.00	248.81	92,255
2023-09-29	313.00	315.50	309.50	310.00	245.65	76,371
2023-09-28	317.50	319.00	310.00	311.50	246.83	68,293
2023-09-27	308.00	317.50	305.00	317.50	251.59	156,382
2023-09-26	296.50	305.00	296.00	304.50	241.29	94,876
2023-09-25	303.50	303.50	296.00	296.00	234.55	54,532
2023-09-22	297.00	303.50	296.50	303.50	240.49	94,913
2023-09-21	296.00	299.50	293.00	299.50	237.32	64,327
2023-09-20	295.00	298.50	294.50	296.00	234.55	73,895
2023-09-19	287.50	295.00	287.00	295.00	233.76	63,321
2023-09-18	284.50	287.50	283.50	287.00	227.42	69,894
2023-09-15	283.00	286.50	280.50	283.50	224.65	84,644
2023-09-14	275.00	286.00	275.00	281.50	223.06	61,093
2023-09-13	278.50	278.50	274.00	275.00	217.91	32,297
2023-09-12	279.00	279.50	276.00	277.00	219.50	34,471
2023-09-11	276.50	281.00	276.50	279.00	221.08	100,268
2023-09-08	277.00	277.00	272.00	276.00	218.70	54,984

← NewerPage 13 of 21 · 1,257 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.