Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 201.00 | 209.50 | 201.00 | 209.50 | 153.11 | 58,229 |
| 2022-09-26 | 199.60 | 201.50 | 194.80 | 201.50 | 147.26 | 56,380 |
| 2022-09-23 | 202.00 | 216.50 | 202.00 | 203.50 | 148.72 | 54,847 |
| 2022-09-22 | 220.00 | 220.00 | 214.50 | 217.50 | 158.95 | 31,489 |
| 2022-09-21 | 221.50 | 222.00 | 217.00 | 218.50 | 159.69 | 22,998 |
| 2022-09-20 | 201.00 | 221.00 | 201.00 | 218.50 | 159.69 | 91,955 |
| 2022-09-19 | 211.00 | 211.50 | 199.20 | 209.50 | 153.11 | 82,292 |
| 2022-09-16 | 219.50 | 220.00 | 212.00 | 213.50 | 156.03 | 70,689 |
| 2022-09-15 | 220.50 | 223.50 | 219.50 | 221.00 | 161.51 | 21,834 |
| 2022-09-14 | 213.50 | 224.00 | 213.50 | 223.00 | 162.97 | 31,540 |
| 2022-09-13 | 222.00 | 222.00 | 217.50 | 218.50 | 159.69 | 19,534 |
| 2022-09-12 | 220.00 | 221.00 | 219.00 | 220.00 | 160.78 | 20,394 |
| 2022-09-09 | 210.00 | 219.50 | 210.00 | 219.50 | 160.42 | 87,522 |
| 2022-09-08 | 210.00 | 214.50 | 205.00 | 210.00 | 153.47 | 75,327 |
| 2022-09-07 | 219.00 | 219.00 | 208.00 | 212.50 | 155.30 | 46,352 |
| 2022-09-06 | 225.00 | 226.00 | 215.00 | 219.00 | 160.05 | 101,745 |
| 2022-09-05 | 221.00 | 224.00 | 217.00 | 223.50 | 163.34 | 24,781 |
| 2022-09-02 | 216.00 | 223.00 | 216.00 | 221.00 | 161.51 | 96,562 |
| 2022-09-01 | 212.00 | 219.50 | 204.50 | 216.00 | 157.86 | 95,008 |
| 2022-08-31 | 219.00 | 219.00 | 213.00 | 213.00 | 155.67 | 61,676 |
| 2022-08-30 | 222.00 | 225.00 | 218.00 | 220.00 | 160.78 | 48,781 |
| 2022-08-29 | 219.00 | 224.00 | 216.00 | 224.00 | 163.71 | 33,125 |
| 2022-08-26 | 229.00 | 229.00 | 219.00 | 222.50 | 162.61 | 40,101 |
| 2022-08-25 | 230.00 | 232.00 | 227.00 | 227.50 | 166.26 | 46,656 |
| 2022-08-24 | 225.50 | 231.50 | 225.50 | 229.00 | 167.36 | 51,251 |
| 2022-08-23 | 221.00 | 226.50 | 216.50 | 225.50 | 164.80 | 70,359 |
| 2022-08-22 | 217.50 | 219.50 | 213.50 | 216.50 | 158.22 | 53,522 |
| 2022-08-19 | 227.00 | 227.00 | 217.00 | 219.00 | 160.05 | 38,180 |
| 2022-08-18 | 223.00 | 227.50 | 220.00 | 224.00 | 163.71 | 67,722 |
| 2022-08-17 | 212.50 | 222.50 | 212.50 | 222.50 | 162.61 | 46,043 |
| 2022-08-16 | 216.00 | 223.50 | 215.00 | 222.50 | 162.61 | 46,169 |
| 2022-08-15 | 217.50 | 219.50 | 213.00 | 214.50 | 156.76 | 50,966 |
| 2022-08-12 | 216.00 | 222.50 | 215.50 | 217.00 | 158.59 | 77,613 |
| 2022-08-11 | 208.00 | 216.50 | 208.00 | 214.00 | 156.40 | 82,083 |
| 2022-08-10 | 207.50 | 209.00 | 204.00 | 208.50 | 152.38 | 202,177 |
| 2022-08-09 | 200.00 | 206.00 | 200.00 | 205.50 | 150.19 | 83,018 |
| 2022-08-08 | 205.00 | 206.00 | 199.80 | 206.00 | 150.55 | 64,788 |
| 2022-08-05 | 200.00 | 204.00 | 199.20 | 204.00 | 149.09 | 41,458 |
| 2022-08-04 | 203.00 | 203.00 | 199.20 | 200.00 | 146.17 | 44,319 |
| 2022-08-03 | 206.00 | 207.00 | 198.80 | 201.50 | 147.26 | 44,049 |
| 2022-08-02 | 204.50 | 206.00 | 203.00 | 204.50 | 149.45 | 49,870 |
| 2022-08-01 | 205.00 | 207.50 | 202.50 | 204.50 | 149.45 | 48,654 |
| 2022-07-29 | 206.50 | 207.50 | 202.50 | 206.00 | 150.55 | 58,877 |
| 2022-07-28 | 208.00 | 209.00 | 205.00 | 206.50 | 150.92 | 64,016 |
| 2022-07-27 | 206.00 | 207.50 | 204.00 | 206.50 | 150.92 | 50,610 |
| 2022-07-26 | 204.00 | 210.00 | 203.50 | 205.50 | 150.19 | 70,289 |
| 2022-07-25 | 203.50 | 207.50 | 201.00 | 204.50 | 149.45 | 67,120 |
| 2022-07-22 | 204.00 | 206.50 | 201.50 | 203.50 | 148.72 | 43,054 |
| 2022-07-21 | 201.00 | 203.00 | 196.20 | 202.50 | 147.99 | 57,124 |
| 2022-07-20 | 204.00 | 204.00 | 197.80 | 200.00 | 146.17 | 32,328 |
| 2022-07-19 | 201.00 | 202.50 | 200.00 | 202.00 | 147.63 | 34,877 |
| 2022-07-18 | 203.00 | 204.00 | 200.00 | 201.00 | 146.90 | 47,870 |
| 2022-07-15 | 199.00 | 202.00 | 195.20 | 202.00 | 147.63 | 86,114 |
| 2022-07-14 | 193.80 | 197.60 | 193.80 | 194.20 | 141.93 | 45,421 |
| 2022-07-13 | 202.00 | 203.00 | 197.00 | 197.60 | 144.41 | 45,001 |
| 2022-07-12 | 197.20 | 204.50 | 197.00 | 202.00 | 147.63 | 76,686 |
| 2022-07-11 | 198.80 | 199.40 | 193.00 | 197.60 | 144.41 | 50,059 |
| 2022-07-08 | 200.00 | 200.00 | 191.60 | 194.60 | 142.22 | 89,036 |
| 2022-07-07 | 190.00 | 195.60 | 189.60 | 195.00 | 142.51 | 63,437 |
| 2022-07-06 | 203.00 | 203.00 | 190.00 | 190.00 | 138.86 | 79,028 |
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.