Stolt-Nielsen Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	138.00	141.00	136.20	136.60	97.143	12,452
2022-01-07	138.40	140.80	136.60	139.00	98.850	15,843
2022-01-06	141.00	141.00	136.40	136.40	97.001	9,760
2022-01-05	138.80	143.80	138.20	143.80	102.26	4,659
2022-01-04	142.60	144.00	139.20	139.20	98.992	12,694
2022-01-03	138.00	142.00	137.80	142.00	100.98	36,584
2021-12-30	136.80	137.00	134.20	136.20	96.859	6,929
2021-12-29	130.60	136.80	130.40	136.80	97.286	42,256
2021-12-28	131.00	132.00	130.60	131.40	93.445	6,613
2021-12-27	129.20	130.80	128.40	130.60	92.877	24,520
2021-12-23	128.00	129.80	127.80	129.20	91.881	28,463
2021-12-22	128.00	130.80	128.00	128.60	91.454	14,896
2021-12-21	126.60	128.80	126.60	128.60	91.454	19,253
2021-12-20	131.00	131.00	125.00	126.40	89.890	11,209
2021-12-17	130.00	130.80	126.00	130.00	92.450	61,315
2021-12-16	127.60	130.60	126.80	130.40	92.734	19,347
2021-12-15	132.00	132.00	122.80	126.20	89.748	11,175
2021-12-14	132.00	132.00	126.80	128.20	91.170	29,613
2021-12-13	132.00	132.00	128.00	130.00	92.450	50,892
2021-12-10	131.80	133.20	131.80	132.80	94.441	6,982
2021-12-09	135.00	135.00	129.40	129.40	92.023	10,315
2021-12-08	134.80	134.80	131.60	133.20	94.726	8,224
2021-12-07	134.00	135.00	132.00	133.60	95.010	14,945
2021-12-06	127.00	132.00	126.00	131.60	93.588	31,624
2021-12-03	128.00	130.00	127.60	129.60	92.165	21,294
2021-12-02	131.80	131.80	127.00	129.20	91.881	9,851
2021-12-01	130.00	131.20	126.20	130.00	92.450	33,266
2021-11-30	124.60	128.60	121.80	128.60	91.454	33,596
2021-11-29	124.20	126.00	121.00	126.00	89.605	17,308
2021-11-26	122.80	124.80	114.40	124.80	88.752	25,490
2021-11-25	127.20	127.20	124.40	125.40	89.179	10,450
2021-11-24	125.20	127.00	124.00	126.00	89.605	16,417
2021-11-23	125.20	126.80	124.20	124.60	88.610	17,535
2021-11-22	126.60	128.60	125.00	127.20	90.459	15,549
2021-11-19	131.00	131.00	126.00	127.80	90.885	13,136
2021-11-18	128.80	128.80	125.40	127.80	90.885	19,479
2021-11-17	128.60	131.60	128.60	129.20	91.881	24,829
2021-11-16	136.80	136.80	128.80	128.80	91.597	16,124
2021-11-15	137.00	137.00	134.20	135.40	96.290	12,120
2021-11-12	136.00	137.80	134.00	137.00	97.428	48,643
2021-11-11	129.00	135.00	129.00	135.00	96.006	15,728
2021-11-10	136.40	136.40	129.40	129.60	92.165	11,955
2021-11-09	136.40	136.40	132.40	134.40	95.579	8,780
2021-11-08	134.80	136.60	133.20	136.60	94.118	27,673
2021-11-05	134.60	135.60	133.80	134.40	92.602	15,753
2021-11-04	131.00	135.60	131.00	135.00	93.015	28,272
2021-11-03	128.00	131.40	127.60	130.00	89.570	9,501
2021-11-02	132.20	134.00	129.60	129.80	89.433	11,183
2021-11-01	135.00	135.00	131.40	134.00	92.326	6,840
2021-10-29	128.80	133.00	128.00	130.00	89.570	25,132
2021-10-28	128.00	130.20	126.80	128.20	88.330	10,516
2021-10-27	131.60	131.60	128.40	131.60	90.673	13,834
2021-10-26	133.60	133.60	130.40	132.40	91.224	10,710
2021-10-25	134.00	134.00	131.20	131.40	90.535	24,436
2021-10-22	128.00	134.60	128.00	134.60	92.740	4,025
2021-10-21	132.60	133.20	130.60	133.00	91.637	15,954
2021-10-20	136.00	137.00	132.80	133.20	91.775	16,189

← NewerPage 21 of 21 · 1,257 trading days

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.