Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	205.00	213.00	198.00	199.80	146.02	150,104
2022-07-04	197.00	202.00	192.40	201.50	147.26	79,915
2022-07-01	206.00	207.00	194.40	195.60	142.95	132,712
2022-06-30	208.00	210.50	202.50	208.00	152.01	194,076
2022-06-29	197.00	205.50	194.00	203.50	148.72	118,415
2022-06-28	199.60	202.00	194.80	197.00	143.97	185,832
2022-06-27	198.00	198.60	193.20	196.60	143.68	67,539
2022-06-24	186.00	195.00	186.00	192.40	140.61	99,461
2022-06-23	188.00	191.00	183.80	188.20	137.54	68,461
2022-06-22	191.80	191.80	184.60	187.20	136.81	116,989
2022-06-21	186.00	191.20	186.00	190.00	138.86	46,443
2022-06-20	186.80	187.20	184.40	186.80	136.52	35,301
2022-06-17	185.00	187.80	182.20	186.80	136.52	184,525
2022-06-16	180.40	184.20	180.40	183.80	134.33	137,552
2022-06-15	178.20	183.20	177.20	181.00	132.28	62,268
2022-06-14	174.40	178.20	174.20	178.20	130.23	102,917
2022-06-13	172.80	175.20	170.20	175.00	127.89	57,047
2022-06-10	178.40	178.40	174.00	174.00	127.16	35,004
2022-06-09	181.00	181.00	178.60	179.20	130.96	33,945
2022-06-08	180.00	182.00	178.40	181.00	132.28	90,790
2022-06-07	176.00	180.60	175.00	180.60	131.99	138,484
2022-06-03	175.00	177.40	173.40	177.00	129.36	86,259
2022-06-02	176.40	176.40	172.40	174.60	127.60	74,397
2022-06-01	173.00	177.40	172.20	176.40	128.92	44,565
2022-05-31	176.60	176.60	171.80	173.40	126.73	183,368
2022-05-30	181.00	181.20	173.20	175.40	128.19	71,598
2022-05-27	174.00	179.60	172.20	178.60	130.53	84,776
2022-05-25	174.00	174.00	170.80	171.60	125.41	195,847
2022-05-24	169.00	173.00	167.60	172.20	125.85	68,875
2022-05-23	170.00	170.00	165.80	169.00	123.51	39,418
2022-05-20	163.20	169.20	163.20	168.20	122.93	30,833
2022-05-19	170.00	170.00	164.00	165.60	121.03	25,586
2022-05-18	163.00	171.60	163.00	170.40	124.53	50,306
2022-05-16	166.00	166.80	162.80	165.00	120.59	29,746
2022-05-13	155.60	165.00	155.60	164.40	120.15	37,409
2022-05-12	156.20	162.80	156.20	162.80	118.98	22,303
2022-05-11	165.80	166.20	162.00	164.40	120.15	52,670
2022-05-10	158.00	164.80	156.00	163.80	119.71	78,773
2022-05-09	164.60	167.60	162.20	162.60	118.83	30,736
2022-05-06	167.60	171.00	166.20	169.00	123.51	21,817
2022-05-05	172.00	172.00	168.20	171.00	124.97	32,654
2022-05-04	169.00	170.00	168.00	169.00	123.51	40,136
2022-05-03	163.80	169.40	163.80	169.00	123.51	43,882
2022-05-02	165.80	168.00	162.20	164.60	120.29	44,317
2022-04-29	175.00	175.00	169.00	170.20	124.39	111,471
2022-04-28	172.00	172.00	168.20	170.00	124.24	90,396
2022-04-27	170.00	171.60	168.40	169.00	123.51	48,540
2022-04-26	168.00	172.00	167.60	170.00	124.24	52,570
2022-04-25	175.00	175.00	167.40	170.00	120.90	93,684
2022-04-22	179.00	179.00	175.00	176.00	125.16	51,362
2022-04-21	175.00	180.80	174.60	179.00	127.30	47,074
2022-04-20	179.00	179.00	173.20	175.00	124.45	19,349
2022-04-19	169.80	176.00	169.80	173.40	123.31	31,698
2022-04-13	172.60	174.60	168.20	174.60	124.17	27,489
2022-04-12	169.00	169.80	167.00	167.60	119.19	66,075
2022-04-11	180.00	180.20	169.60	169.60	120.61	70,692
2022-04-08	181.20	181.20	175.20	176.00	125.16	33,740
2022-04-07	178.60	179.80	175.20	176.60	125.59	34,786
2022-04-06	180.00	180.80	173.40	176.20	125.31	45,422
2022-04-05	180.00	183.20	176.00	177.40	126.16	75,147

← NewerPage 19 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.