Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 265.00 | 265.00 | 258.50 | 261.50 | 199.05 | 63,562 |
| 2022-12-16 | 258.50 | 264.50 | 256.00 | 263.00 | 200.19 | 84,863 |
| 2022-12-15 | 259.50 | 261.50 | 255.00 | 257.50 | 196.01 | 40,602 |
| 2022-12-14 | 255.50 | 258.50 | 253.00 | 257.50 | 196.01 | 146,502 |
| 2022-12-13 | 255.00 | 262.00 | 254.00 | 256.00 | 194.87 | 55,469 |
| 2022-12-12 | 255.00 | 255.50 | 252.50 | 254.50 | 193.72 | 33,064 |
| 2022-12-09 | 253.00 | 255.00 | 251.00 | 255.00 | 194.10 | 23,254 |
| 2022-12-08 | 253.00 | 255.50 | 250.00 | 253.00 | 192.58 | 29,263 |
| 2022-12-07 | 257.00 | 257.00 | 250.00 | 250.50 | 190.68 | 42,804 |
| 2022-12-06 | 258.00 | 259.50 | 256.00 | 257.00 | 195.63 | 38,169 |
| 2022-12-05 | 255.00 | 260.50 | 254.50 | 258.00 | 196.39 | 37,572 |
| 2022-12-02 | 255.00 | 255.00 | 250.50 | 254.00 | 193.34 | 45,888 |
| 2022-12-01 | 254.00 | 260.00 | 253.00 | 257.50 | 196.01 | 68,460 |
| 2022-11-30 | 254.50 | 254.50 | 249.00 | 252.50 | 192.20 | 52,098 |
| 2022-11-29 | 246.00 | 249.00 | 244.00 | 249.00 | 189.54 | 45,111 |
| 2022-11-28 | 245.00 | 245.00 | 241.00 | 244.00 | 185.73 | 27,425 |
| 2022-11-25 | 248.00 | 248.00 | 243.00 | 246.00 | 187.25 | 22,116 |
| 2022-11-24 | 253.00 | 253.00 | 242.00 | 244.00 | 185.73 | 33,284 |
| 2022-11-23 | 244.00 | 249.50 | 240.00 | 246.50 | 187.63 | 79,475 |
| 2022-11-22 | 255.00 | 256.50 | 252.00 | 254.50 | 186.00 | 38,046 |
| 2022-11-21 | 257.00 | 257.00 | 244.50 | 253.00 | 184.90 | 48,604 |
| 2022-11-18 | 243.00 | 251.50 | 242.50 | 249.50 | 182.34 | 87,870 |
| 2022-11-17 | 240.00 | 240.00 | 233.00 | 239.50 | 175.03 | 36,931 |
| 2022-11-16 | 246.00 | 246.00 | 237.00 | 237.50 | 173.57 | 37,658 |
| 2022-11-15 | 242.00 | 250.00 | 239.50 | 246.00 | 179.78 | 42,172 |
| 2022-11-14 | 246.00 | 250.00 | 243.00 | 243.00 | 177.59 | 36,118 |
| 2022-11-11 | 259.00 | 259.00 | 246.00 | 251.00 | 183.44 | 52,261 |
| 2022-11-10 | 267.00 | 267.00 | 253.00 | 255.00 | 186.36 | 38,189 |
| 2022-11-09 | 255.00 | 261.50 | 255.00 | 258.50 | 188.92 | 46,291 |
| 2022-11-08 | 259.50 | 260.00 | 255.00 | 259.00 | 189.28 | 79,658 |
| 2022-11-07 | 251.00 | 261.50 | 251.00 | 259.50 | 189.65 | 83,125 |
| 2022-11-04 | 253.50 | 256.00 | 248.00 | 255.00 | 186.36 | 108,870 |
| 2022-11-03 | 250.50 | 255.50 | 249.00 | 252.00 | 184.17 | 74,359 |
| 2022-11-02 | 251.50 | 257.00 | 248.00 | 250.50 | 183.07 | 50,691 |
| 2022-11-01 | 246.50 | 253.50 | 239.50 | 252.00 | 184.17 | 88,651 |
| 2022-10-31 | 253.00 | 256.50 | 246.00 | 249.50 | 182.34 | 93,829 |
| 2022-10-28 | 253.00 | 255.00 | 248.50 | 253.50 | 185.26 | 46,016 |
| 2022-10-27 | 251.50 | 255.00 | 250.50 | 252.50 | 184.53 | 38,580 |
| 2022-10-26 | 253.00 | 254.00 | 250.50 | 252.00 | 184.17 | 37,207 |
| 2022-10-25 | 260.50 | 260.50 | 249.00 | 253.00 | 184.90 | 71,596 |
| 2022-10-24 | 255.00 | 260.50 | 253.50 | 258.50 | 188.92 | 43,934 |
| 2022-10-21 | 250.00 | 256.50 | 248.50 | 254.00 | 185.63 | 68,265 |
| 2022-10-20 | 249.00 | 252.00 | 248.00 | 250.00 | 182.71 | 55,429 |
| 2022-10-19 | 256.00 | 257.50 | 250.00 | 251.00 | 183.44 | 50,915 |
| 2022-10-18 | 250.50 | 257.00 | 246.00 | 255.00 | 186.36 | 131,655 |
| 2022-10-17 | 242.50 | 249.50 | 241.00 | 248.50 | 181.61 | 87,576 |
| 2022-10-14 | 242.00 | 242.50 | 237.00 | 241.00 | 176.13 | 97,464 |
| 2022-10-13 | 232.50 | 236.50 | 226.00 | 235.00 | 171.74 | 77,134 |
| 2022-10-12 | 233.50 | 236.00 | 228.00 | 229.00 | 167.36 | 54,933 |
| 2022-10-11 | 232.00 | 235.00 | 225.50 | 228.00 | 166.63 | 70,266 |
| 2022-10-10 | 242.50 | 242.50 | 230.00 | 238.50 | 174.30 | 58,871 |
| 2022-10-07 | 240.00 | 247.00 | 237.50 | 242.50 | 177.23 | 121,142 |
| 2022-10-06 | 240.00 | 243.00 | 224.50 | 236.50 | 172.84 | 182,833 |
| 2022-10-05 | 242.00 | 247.00 | 237.00 | 242.50 | 177.23 | 155,242 |
| 2022-10-04 | 235.00 | 241.50 | 232.00 | 241.50 | 176.49 | 124,565 |
| 2022-10-03 | 218.50 | 232.00 | 217.00 | 232.00 | 169.55 | 130,036 |
| 2022-09-30 | 214.50 | 224.50 | 214.00 | 217.50 | 158.95 | 76,011 |
| 2022-09-29 | 207.00 | 215.50 | 207.00 | 212.50 | 155.30 | 42,599 |
| 2022-09-28 | 216.00 | 216.00 | 202.50 | 212.50 | 155.30 | 67,846 |
| 2022-09-27 | 201.00 | 209.50 | 201.00 | 209.50 | 153.11 | 58,229 |
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.