Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	305.50	317.50	305.50	316.00	240.54	73,810
2023-03-13	321.00	321.50	304.00	306.50	233.31	78,677
2023-03-10	323.50	324.50	320.50	323.00	245.87	31,139
2023-03-09	330.00	334.50	329.00	329.50	250.81	30,874
2023-03-08	321.00	333.00	320.00	332.00	252.72	57,995
2023-03-07	318.50	326.00	316.50	321.50	244.72	73,353
2023-03-06	322.50	323.00	316.50	318.50	242.44	69,012
2023-03-03	320.00	325.00	317.00	323.00	245.87	87,345
2023-03-02	318.50	320.00	315.50	318.00	242.06	69,711
2023-03-01	318.00	322.00	315.50	318.00	242.06	105,956
2023-02-28	318.00	322.00	317.00	321.00	244.34	88,348
2023-02-27	317.00	319.50	316.00	317.00	241.30	55,830
2023-02-24	309.00	317.50	309.00	314.00	239.02	124,380
2023-02-23	306.00	310.50	306.00	308.50	234.83	80,094
2023-02-22	306.50	310.50	300.50	305.50	232.54	110,789
2023-02-21	307.50	313.00	307.00	308.00	234.45	49,923
2023-02-20	312.00	313.50	308.50	308.50	234.83	97,083
2023-02-17	302.00	317.50	301.00	313.00	238.25	129,615
2023-02-16	300.00	303.00	296.50	302.00	229.88	88,392
2023-02-15	298.00	302.00	297.00	299.00	227.60	52,212
2023-02-14	291.00	300.00	291.00	299.00	227.60	89,020
2023-02-13	293.00	295.00	288.00	290.50	221.13	57,195
2023-02-10	296.50	298.00	291.50	291.50	221.89	52,467
2023-02-09	294.50	302.00	292.50	298.00	226.84	107,496
2023-02-08	297.50	299.00	291.50	292.50	222.65	89,887
2023-02-07	285.00	297.50	284.50	295.00	224.55	154,501
2023-02-06	280.00	284.00	274.00	282.50	215.04	101,588
2023-02-03	278.00	285.00	272.00	277.00	210.85	125,526
2023-02-02	279.00	279.00	260.00	272.00	207.04	258,090
2023-02-01	263.00	276.00	263.00	275.00	209.33	97,626
2023-01-31	253.50	262.00	252.50	261.50	199.05	58,818
2023-01-30	257.00	257.50	251.00	253.50	192.96	50,250
2023-01-27	255.50	258.50	254.00	257.00	195.63	53,759
2023-01-26	254.50	257.50	253.00	254.00	193.34	53,264
2023-01-25	260.50	260.50	252.00	252.50	192.20	77,487
2023-01-24	274.50	274.50	260.00	260.00	197.91	49,452
2023-01-23	273.50	276.00	271.50	272.50	207.43	61,377
2023-01-20	270.00	274.00	270.00	272.50	207.43	81,359
2023-01-19	265.00	269.50	265.00	268.50	204.38	29,919
2023-01-18	265.00	269.50	265.00	269.50	205.14	34,193
2023-01-17	262.50	267.50	260.00	265.00	201.72	48,087
2023-01-16	256.50	267.00	256.50	261.00	198.67	43,059
2023-01-13	251.00	259.50	251.00	256.50	195.25	56,206
2023-01-12	254.50	256.50	249.00	249.50	189.92	42,845
2023-01-11	260.50	263.00	254.00	254.00	193.34	47,072
2023-01-10	250.00	261.00	248.50	260.00	197.91	69,023
2023-01-09	257.00	259.00	250.00	252.50	192.20	42,592
2023-01-06	257.00	260.00	250.50	253.00	192.58	65,251
2023-01-05	251.00	259.50	248.00	256.00	194.87	83,539
2023-01-04	273.00	273.00	248.50	250.00	190.30	135,673
2023-01-03	280.00	282.00	274.00	274.00	208.57	47,261
2023-01-02	270.50	281.50	270.00	279.00	212.37	26,833
2022-12-30	272.50	272.50	267.00	269.50	205.14	26,003
2022-12-29	270.00	273.50	266.50	271.50	206.66	16,267
2022-12-28	276.00	276.50	266.50	270.00	205.52	44,564
2022-12-27	280.00	281.00	275.50	276.00	210.09	30,149
2022-12-23	277.00	281.50	274.00	281.00	213.90	38,434
2022-12-22	279.00	285.00	276.00	277.00	210.85	58,038
2022-12-21	269.50	279.00	269.50	277.00	210.85	97,247
2022-12-20	263.50	269.50	260.00	268.50	204.38	92,171

← NewerPage 16 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.