Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	268.00	273.50	267.00	273.00	216.33	67,696
2023-09-06	272.00	274.50	270.00	270.00	213.95	46,347
2023-09-05	276.50	276.50	272.00	272.00	215.53	90,327
2023-09-04	278.00	280.50	275.00	275.50	218.31	66,958
2023-09-01	270.00	277.00	269.50	276.00	218.70	152,288
2023-08-31	266.00	269.00	261.50	265.00	209.99	111,719
2023-08-30	255.00	265.50	255.00	264.00	209.19	70,310
2023-08-29	257.00	260.50	255.50	258.50	204.84	54,792
2023-08-28	252.00	259.00	252.00	257.00	203.65	42,395
2023-08-25	258.00	258.00	250.50	252.00	199.69	34,112
2023-08-24	255.00	256.50	253.00	255.00	202.06	25,251
2023-08-23	258.50	259.00	250.50	253.00	200.48	36,287
2023-08-22	258.50	260.50	256.00	259.50	205.63	29,796
2023-08-21	252.00	262.50	252.00	259.50	205.63	51,295
2023-08-18	255.50	257.50	252.00	253.00	200.48	36,981
2023-08-17	259.00	260.00	256.00	257.00	203.65	32,549
2023-08-16	255.00	258.50	253.00	258.50	204.84	39,760
2023-08-15	258.50	258.50	252.00	253.00	200.48	43,382
2023-08-14	250.00	257.50	250.00	256.50	203.25	67,149
2023-08-11	256.50	256.50	249.00	251.50	199.29	84,201
2023-08-10	263.00	263.00	253.00	253.50	200.87	78,049
2023-08-09	257.00	261.00	255.50	259.50	205.63	25,594
2023-08-08	263.00	263.00	255.00	256.50	203.25	22,844
2023-08-07	264.00	264.50	257.00	259.00	205.23	46,054
2023-08-04	260.50	269.00	260.50	263.00	208.40	110,096
2023-08-03	249.00	260.00	248.50	259.00	205.23	62,791
2023-08-02	253.50	254.00	249.50	250.50	198.50	34,829
2023-08-01	251.00	258.00	249.50	256.00	202.86	51,729
2023-07-31	246.50	254.50	244.50	250.50	198.50	75,034
2023-07-28	243.50	245.00	241.50	243.00	192.55	31,495
2023-07-27	243.00	246.00	241.00	245.50	194.54	45,510
2023-07-26	242.00	244.00	240.50	241.00	190.97	17,300
2023-07-25	244.00	244.50	240.00	243.50	192.95	24,873
2023-07-24	240.00	244.50	237.50	243.50	192.95	31,070
2023-07-21	242.00	245.50	240.00	240.50	190.57	45,156
2023-07-20	245.00	246.50	243.00	243.00	192.55	58,751
2023-07-19	248.50	248.50	245.00	246.00	194.93	34,079
2023-07-18	247.00	249.50	245.00	248.50	196.91	29,238
2023-07-17	256.00	256.00	246.50	247.00	195.72	39,671
2023-07-14	255.00	257.50	253.50	256.00	202.86	26,077
2023-07-13	261.50	262.00	254.00	255.00	202.06	51,449
2023-07-12	261.00	264.00	257.50	259.00	205.23	147,795
2023-07-11	255.00	261.00	253.50	260.50	206.42	247,692
2023-07-10	256.00	256.50	248.50	250.00	198.10	42,322
2023-07-07	257.00	258.00	252.50	253.50	200.87	36,721
2023-07-06	250.50	262.00	236.00	257.50	204.04	127,585
2023-07-05	255.50	256.50	250.00	252.50	200.08	57,982
2023-07-04	254.00	262.50	254.00	257.00	203.65	50,249
2023-07-03	264.00	265.50	251.00	253.50	200.87	154,245
2023-06-30	274.00	275.00	271.50	273.00	216.33	70,808
2023-06-29	269.50	273.50	267.50	273.00	216.33	54,114
2023-06-28	262.50	270.00	262.50	268.50	212.76	53,570
2023-06-27	258.50	259.00	251.50	258.50	204.84	107,313
2023-06-26	257.00	261.50	253.00	260.00	206.02	26,495
2023-06-23	263.00	263.00	256.50	260.00	206.02	41,715
2023-06-22	263.00	264.50	260.00	262.50	208.01	47,196
2023-06-21	258.50	264.50	258.50	264.00	209.19	49,251
2023-06-20	264.00	265.00	258.50	261.00	206.82	30,549
2023-06-19	268.50	268.50	260.50	264.00	209.19	34,908
2023-06-16	267.50	268.50	263.00	268.50	212.76	76,696

← NewerPage 14 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.