Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 178.00 | 179.60 | 175.20 | 178.00 | 126.59 | 133,794 |
| 2022-04-01 | 170.00 | 175.00 | 168.80 | 172.00 | 122.32 | 98,053 |
| 2022-03-31 | 165.00 | 168.40 | 165.00 | 166.00 | 118.05 | 69,394 |
| 2022-03-30 | 159.40 | 160.80 | 156.60 | 160.00 | 113.78 | 84,872 |
| 2022-03-29 | 159.00 | 162.00 | 154.00 | 157.00 | 111.65 | 22,799 |
| 2022-03-28 | 155.60 | 160.00 | 155.20 | 158.60 | 112.79 | 28,299 |
| 2022-03-25 | 156.20 | 156.20 | 154.60 | 155.60 | 110.66 | 7,417 |
| 2022-03-24 | 157.80 | 157.80 | 154.00 | 155.60 | 110.66 | 21,851 |
| 2022-03-23 | 160.00 | 160.00 | 156.00 | 157.80 | 112.22 | 15,394 |
| 2022-03-22 | 157.00 | 159.80 | 155.00 | 158.00 | 112.36 | 15,422 |
| 2022-03-21 | 153.00 | 158.80 | 153.00 | 155.80 | 110.80 | 24,563 |
| 2022-03-18 | 160.00 | 160.00 | 154.20 | 154.20 | 109.66 | 62,988 |
| 2022-03-17 | 155.20 | 159.60 | 155.00 | 157.60 | 112.08 | 27,865 |
| 2022-03-16 | 150.20 | 154.00 | 150.20 | 154.00 | 109.52 | 35,528 |
| 2022-03-15 | 152.00 | 153.20 | 148.20 | 150.80 | 107.24 | 42,573 |
| 2022-03-14 | 156.40 | 156.40 | 153.00 | 154.00 | 109.52 | 33,291 |
| 2022-03-11 | 154.80 | 158.60 | 153.80 | 156.40 | 111.22 | 23,198 |
| 2022-03-10 | 153.80 | 156.60 | 152.20 | 156.00 | 110.94 | 49,912 |
| 2022-03-09 | 151.00 | 155.80 | 149.00 | 153.00 | 108.81 | 34,825 |
| 2022-03-08 | 140.00 | 149.00 | 140.00 | 149.00 | 105.96 | 26,521 |
| 2022-03-07 | 143.20 | 148.20 | 140.00 | 145.00 | 103.12 | 69,249 |
| 2022-03-04 | 151.40 | 152.60 | 145.20 | 152.40 | 108.38 | 32,311 |
| 2022-03-03 | 156.20 | 158.00 | 152.20 | 152.20 | 108.24 | 31,175 |
| 2022-03-02 | 152.00 | 157.00 | 152.00 | 156.80 | 111.51 | 35,522 |
| 2022-03-01 | 156.60 | 159.40 | 151.60 | 151.60 | 107.81 | 49,824 |
| 2022-02-28 | 162.00 | 162.60 | 156.60 | 156.60 | 111.37 | 125,895 |
| 2022-02-25 | 153.40 | 161.40 | 153.40 | 161.40 | 114.78 | 39,300 |
| 2022-02-24 | 160.00 | 162.00 | 153.80 | 157.80 | 112.22 | 55,971 |
| 2022-02-23 | 159.00 | 165.20 | 159.00 | 163.00 | 115.92 | 24,942 |
| 2022-02-22 | 156.00 | 163.20 | 154.80 | 163.00 | 115.92 | 15,392 |
| 2022-02-21 | 164.40 | 164.40 | 158.80 | 164.00 | 116.63 | 23,101 |
| 2022-02-18 | 164.80 | 165.20 | 162.20 | 165.00 | 117.34 | 17,829 |
| 2022-02-17 | 165.80 | 165.80 | 163.00 | 164.20 | 116.77 | 20,288 |
| 2022-02-16 | 158.20 | 165.40 | 158.20 | 165.20 | 117.48 | 35,630 |
| 2022-02-15 | 160.00 | 161.40 | 158.40 | 160.80 | 114.35 | 21,399 |
| 2022-02-14 | 159.00 | 160.00 | 154.80 | 159.00 | 113.07 | 25,342 |
| 2022-02-11 | 155.00 | 161.00 | 153.80 | 161.00 | 114.50 | 27,642 |
| 2022-02-10 | 153.20 | 155.00 | 152.20 | 155.00 | 110.23 | 38,968 |
| 2022-02-09 | 150.00 | 154.00 | 150.00 | 152.40 | 108.38 | 56,630 |
| 2022-02-08 | 152.80 | 154.00 | 149.40 | 154.00 | 109.52 | 26,646 |
| 2022-02-07 | 149.20 | 153.00 | 149.20 | 152.80 | 108.66 | 26,230 |
| 2022-02-04 | 154.00 | 155.40 | 151.00 | 153.40 | 109.09 | 30,218 |
| 2022-02-03 | 156.00 | 156.00 | 153.80 | 154.00 | 109.52 | 16,187 |
| 2022-02-02 | 156.40 | 157.80 | 155.40 | 156.40 | 111.22 | 52,542 |
| 2022-02-01 | 154.20 | 159.20 | 154.20 | 158.00 | 112.36 | 46,278 |
| 2022-01-31 | 152.40 | 160.60 | 152.20 | 160.60 | 114.21 | 69,363 |
| 2022-01-28 | 149.20 | 152.40 | 147.20 | 151.00 | 107.38 | 146,476 |
| 2022-01-27 | 144.80 | 150.00 | 143.20 | 150.00 | 106.67 | 82,602 |
| 2022-01-26 | 144.20 | 145.60 | 141.00 | 144.60 | 102.83 | 20,764 |
| 2022-01-25 | 140.40 | 143.40 | 139.60 | 141.80 | 100.84 | 33,209 |
| 2022-01-24 | 148.00 | 148.00 | 137.20 | 139.40 | 99.135 | 42,791 |
| 2022-01-21 | 147.00 | 147.00 | 141.60 | 144.60 | 102.83 | 30,445 |
| 2022-01-20 | 145.40 | 147.60 | 144.20 | 147.00 | 104.54 | 17,818 |
| 2022-01-19 | 144.00 | 145.00 | 143.00 | 145.00 | 103.12 | 31,545 |
| 2022-01-18 | 142.00 | 144.00 | 141.20 | 143.80 | 102.26 | 36,086 |
| 2022-01-17 | 141.60 | 143.00 | 140.40 | 141.60 | 100.70 | 68,688 |
| 2022-01-14 | 141.00 | 142.60 | 138.20 | 140.00 | 99.561 | 59,309 |
| 2022-01-13 | 137.80 | 139.00 | 136.60 | 139.00 | 98.850 | 19,289 |
| 2022-01-12 | 139.40 | 140.40 | 137.80 | 138.00 | 98.139 | 23,644 |
| 2022-01-11 | 143.00 | 143.00 | 138.00 | 139.00 | 98.850 | 8,530 |
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.