Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 320.00 | 329.00 | 319.00 | 328.50 | 328.50 | 21,084 |
| 2026-07-23 | 318.50 | 323.00 | 318.50 | 319.50 | 319.50 | 18,406 |
| 2026-07-22 | 319.00 | 322.50 | 317.00 | 318.00 | 318.00 | 13,224 |
| 2026-07-21 | 317.00 | 321.00 | 315.00 | 320.00 | 320.00 | 10,830 |
| 2026-07-20 | 317.50 | 318.00 | 309.50 | 318.00 | 318.00 | 11,635 |
| 2026-07-17 | 329.00 | 329.00 | 316.00 | 318.00 | 318.00 | 21,547 |
| 2026-07-16 | 323.50 | 327.50 | 323.00 | 324.50 | 324.50 | 15,372 |
| 2026-07-15 | 328.50 | 330.00 | 322.50 | 324.00 | 324.00 | 15,578 |
| 2026-07-14 | 328.50 | 328.50 | 325.50 | 326.00 | 326.00 | 20,621 |
| 2026-07-13 | 320.50 | 331.50 | 320.50 | 325.00 | 325.00 | 48,052 |
| 2026-07-10 | 308.50 | 325.00 | 308.50 | 323.00 | 323.00 | 90,542 |
| 2026-07-09 | 295.00 | 308.00 | 294.00 | 299.50 | 299.50 | 62,512 |
| 2026-07-08 | 292.00 | 308.00 | 292.00 | 304.00 | 304.00 | 57,617 |
| 2026-07-07 | 291.00 | 291.00 | 288.00 | 288.50 | 288.50 | 17,148 |
| 2026-07-06 | 293.50 | 295.50 | 285.50 | 289.50 | 289.50 | 36,351 |
| 2026-07-03 | 295.00 | 297.50 | 289.00 | 294.00 | 294.00 | 24,269 |
| 2026-07-02 | 283.00 | 294.50 | 283.00 | 293.00 | 293.00 | 30,167 |
| 2026-07-01 | 291.50 | 291.50 | 281.50 | 281.50 | 281.50 | 45,670 |
| 2026-06-30 | 296.00 | 299.00 | 290.00 | 291.50 | 291.50 | 34,453 |
| 2026-06-29 | 298.50 | 300.00 | 293.00 | 296.50 | 296.50 | 21,753 |
| 2026-06-26 | 305.50 | 310.00 | 298.00 | 298.00 | 298.00 | 29,992 |
| 2026-06-25 | 310.50 | 312.00 | 304.50 | 310.50 | 310.50 | 33,985 |
| 2026-06-24 | 313.00 | 319.50 | 310.00 | 310.00 | 310.00 | 42,436 |
| 2026-06-23 | 310.00 | 313.50 | 306.00 | 313.00 | 313.00 | 32,540 |
| 2026-06-22 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 28,407 |
| 2026-06-19 | 300.00 | 301.00 | 298.50 | 300.50 | 300.50 | 20,515 |
| 2026-06-18 | 302.50 | 302.50 | 295.00 | 296.00 | 296.00 | 33,722 |
| 2026-06-17 | 304.50 | 305.50 | 302.00 | 302.50 | 302.50 | 25,262 |
| 2026-06-16 | 303.50 | 313.50 | 303.50 | 304.50 | 304.50 | 36,130 |
| 2026-06-15 | 315.00 | 316.50 | 304.00 | 304.50 | 304.50 | 41,834 |
| 2026-06-12 | 311.00 | 314.50 | 307.50 | 311.50 | 311.50 | 29,817 |
| 2026-06-11 | 309.50 | 315.50 | 309.00 | 315.00 | 315.00 | 45,230 |
| 2026-06-10 | 305.00 | 310.50 | 301.00 | 310.50 | 310.50 | 29,672 |
| 2026-06-09 | 303.00 | 309.00 | 302.50 | 309.00 | 309.00 | 45,262 |
| 2026-06-08 | 304.50 | 308.50 | 303.50 | 305.50 | 305.50 | 35,615 |
| 2026-06-05 | 301.00 | 308.50 | 301.00 | 308.50 | 308.50 | 28,283 |
| 2026-06-04 | 309.50 | 309.50 | 299.50 | 306.50 | 306.50 | 29,866 |
| 2026-06-03 | 295.00 | 303.50 | 293.00 | 303.50 | 303.50 | 27,843 |
| 2026-06-02 | 296.00 | 298.00 | 293.50 | 294.50 | 294.50 | 31,913 |
| 2026-06-01 | 291.50 | 296.50 | 291.00 | 296.50 | 296.50 | 29,281 |
| 2026-05-29 | 293.50 | 294.00 | 285.50 | 293.50 | 293.50 | 122,840 |
| 2026-05-28 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | 46,949 |
| 2026-05-27 | 304.50 | 307.50 | 297.00 | 297.00 | 297.00 | 38,602 |
| 2026-05-26 | 306.00 | 309.00 | 304.50 | 304.50 | 304.50 | 28,335 |
| 2026-05-22 | 304.00 | 317.00 | 304.00 | 307.00 | 307.00 | 46,620 |
| 2026-05-21 | 315.00 | 322.50 | 313.50 | 319.00 | 319.00 | 32,684 |
| 2026-05-20 | 315.00 | 315.50 | 311.00 | 315.50 | 315.50 | 48,324 |
| 2026-05-19 | 304.00 | 316.00 | 304.00 | 313.00 | 313.00 | 42,183 |
| 2026-05-18 | 304.00 | 309.50 | 302.50 | 309.00 | 309.00 | 24,624 |
| 2026-05-15 | 305.00 | 307.50 | 302.00 | 306.00 | 306.00 | 42,423 |
| 2026-05-13 | 303.00 | 309.50 | 302.00 | 303.00 | 303.00 | 29,856 |
| 2026-05-12 | 300.50 | 306.00 | 300.50 | 304.00 | 304.00 | 36,896 |
| 2026-05-11 | 304.00 | 311.50 | 302.00 | 302.00 | 302.00 | 51,789 |
| 2026-05-08 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 54,117 |
| 2026-05-07 | 303.50 | 306.00 | 299.00 | 301.00 | 301.00 | 56,496 |
| 2026-05-06 | 306.00 | 312.50 | 302.00 | 302.00 | 302.00 | 67,572 |
| 2026-05-05 | 300.00 | 306.00 | 297.00 | 304.50 | 304.50 | 59,309 |
| 2026-05-04 | 303.00 | 305.00 | 301.50 | 304.00 | 304.00 | 27,272 |
| 2026-04-30 | 300.00 | 302.50 | 299.00 | 302.00 | 302.00 | 52,138 |
| 2026-04-29 | 300.50 | 308.50 | 299.50 | 301.50 | 301.50 | 65,888 |
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.