Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	270.50	271.00	267.00	267.00	211.57	23,536
2023-06-14	272.50	273.00	270.00	270.00	213.95	18,907
2023-06-13	270.00	274.00	268.50	272.50	215.93	25,147
2023-06-12	273.00	273.00	269.50	270.50	214.35	31,774
2023-06-09	271.00	271.50	268.00	271.00	214.74	20,646
2023-06-08	267.00	274.00	266.00	271.50	215.14	67,244
2023-06-07	264.50	272.00	264.00	267.50	211.97	107,179
2023-06-06	270.50	271.00	256.00	264.50	209.59	148,556
2023-06-05	277.00	278.00	274.00	275.00	217.91	49,761
2023-06-02	280.50	281.50	275.00	277.50	219.89	37,848
2023-06-01	275.00	281.50	274.50	281.00	222.67	31,139
2023-05-31	283.00	285.50	275.00	275.00	217.91	181,086
2023-05-30	283.50	290.00	282.50	288.00	228.21	50,279
2023-05-26	275.50	283.50	274.00	283.50	224.65	62,351
2023-05-25	285.00	285.50	275.00	276.50	219.10	45,472
2023-05-24	289.50	289.50	283.00	284.50	225.44	48,568
2023-05-23	284.00	291.50	282.00	290.50	230.19	47,504
2023-05-22	288.50	288.50	282.00	284.00	225.04	57,510
2023-05-19	285.00	288.50	282.00	288.50	228.61	65,634
2023-05-16	285.00	289.50	280.50	283.00	224.25	61,028
2023-05-15	284.50	292.00	281.50	287.00	227.42	87,316
2023-05-12	278.00	283.50	277.00	282.50	223.85	31,362
2023-05-11	273.50	283.00	271.50	277.50	219.89	43,472
2023-05-10	279.00	281.00	273.50	273.50	216.72	52,505
2023-05-09	279.00	280.00	275.50	278.50	220.68	51,041
2023-05-08	284.50	285.50	275.00	279.50	221.48	59,199
2023-05-05	278.50	284.00	274.00	283.00	224.25	79,104
2023-05-04	290.00	295.00	275.50	278.50	220.68	122,196
2023-05-03	296.00	301.00	293.00	294.00	232.97	63,700
2023-05-02	306.00	309.50	302.00	302.50	239.70	56,646
2023-04-28	311.00	311.00	298.00	307.50	243.66	90,250
2023-04-27	313.00	317.50	309.00	312.00	247.23	52,783
2023-04-26	316.50	319.50	313.50	317.00	251.19	43,512
2023-04-25	322.00	325.00	313.00	316.00	250.40	56,742
2023-04-24	335.50	336.50	330.00	335.50	255.38	34,029
2023-04-21	340.00	340.50	333.00	335.00	255.00	48,973
2023-04-20	336.50	341.50	333.00	339.50	258.43	38,211
2023-04-19	345.00	347.00	336.00	338.00	257.28	63,602
2023-04-18	340.00	347.50	340.00	346.50	263.75	51,815
2023-04-17	333.50	339.50	333.50	339.50	258.43	47,073
2023-04-14	333.00	337.00	329.50	331.50	252.34	53,698
2023-04-13	325.00	332.50	321.50	332.50	253.10	102,381
2023-04-12	319.00	326.50	317.00	325.00	247.39	74,059
2023-04-11	314.50	317.00	310.00	317.00	241.30	64,548
2023-04-05	311.00	313.50	306.00	309.00	235.21	49,351
2023-04-04	310.00	314.00	304.50	311.50	237.11	106,221
2023-04-03	337.50	337.50	305.50	309.00	235.21	250,592
2023-03-31	346.00	346.50	332.50	333.00	253.48	110,354
2023-03-30	340.00	344.00	326.50	343.00	261.09	132,212
2023-03-29	331.00	338.50	331.00	338.50	257.66	79,233
2023-03-28	330.00	331.00	323.50	327.00	248.91	50,510
2023-03-27	321.00	326.50	319.50	326.00	248.15	77,324
2023-03-24	320.50	324.50	307.00	313.50	238.63	92,353
2023-03-23	320.00	320.00	306.50	313.50	238.63	46,142
2023-03-22	317.00	322.00	315.50	316.00	240.54	48,203
2023-03-21	310.00	316.00	310.00	313.50	238.63	49,822
2023-03-20	298.00	310.00	288.00	310.00	235.97	81,458
2023-03-17	308.50	314.50	304.00	304.00	231.40	74,523
2023-03-16	304.50	308.50	299.50	306.00	232.93	54,308
2023-03-15	316.00	320.00	302.00	304.50	231.78	75,494

← NewerPage 15 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.