Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 312.50 | 315.00 | 299.00 | 299.00 | 289.80 | 296,099 |
| 2026-01-28 | 314.50 | 322.50 | 305.00 | 318.00 | 308.22 | 212,578 |
| 2026-01-27 | 342.00 | 345.00 | 337.50 | 340.50 | 330.03 | 58,467 |
| 2026-01-26 | 344.50 | 345.50 | 342.00 | 342.00 | 331.48 | 32,850 |
| 2026-01-23 | 349.50 | 349.50 | 337.00 | 346.00 | 335.36 | 76,730 |
| 2026-01-22 | 347.50 | 353.50 | 347.00 | 349.50 | 338.75 | 65,963 |
| 2026-01-21 | 346.50 | 346.50 | 337.50 | 341.00 | 330.51 | 105,496 |
| 2026-01-20 | 344.50 | 348.00 | 341.00 | 347.50 | 336.81 | 39,993 |
| 2026-01-19 | 350.00 | 350.00 | 336.00 | 343.50 | 332.94 | 70,230 |
| 2026-01-16 | 336.00 | 355.00 | 336.00 | 355.00 | 344.08 | 119,192 |
| 2026-01-15 | 347.50 | 347.50 | 332.50 | 334.00 | 323.73 | 37,644 |
| 2026-01-14 | 347.00 | 347.50 | 341.00 | 344.00 | 333.42 | 36,437 |
| 2026-01-13 | 335.50 | 345.50 | 333.00 | 344.50 | 333.91 | 32,004 |
| 2026-01-12 | 337.00 | 337.50 | 331.50 | 334.50 | 324.21 | 20,925 |
| 2026-01-09 | 344.00 | 346.50 | 337.00 | 337.00 | 326.64 | 45,290 |
| 2026-01-08 | 329.50 | 344.00 | 329.50 | 340.00 | 329.54 | 81,372 |
| 2026-01-07 | 318.00 | 330.00 | 316.00 | 330.00 | 319.85 | 73,440 |
| 2026-01-06 | 318.50 | 320.00 | 316.00 | 316.50 | 306.77 | 46,284 |
| 2026-01-05 | 321.00 | 323.00 | 314.50 | 318.50 | 308.70 | 32,802 |
| 2026-01-02 | 324.50 | 324.50 | 318.00 | 318.00 | 308.22 | 30,026 |
| 2025-12-30 | 320.00 | 326.00 | 319.50 | 326.00 | 315.97 | 101,581 |
| 2025-12-29 | 316.50 | 322.00 | 315.00 | 322.00 | 312.10 | 42,426 |
| 2025-12-23 | 315.50 | 317.50 | 310.00 | 316.50 | 306.77 | 72,067 |
| 2025-12-22 | 328.00 | 329.50 | 313.50 | 315.50 | 305.80 | 73,020 |
| 2025-12-19 | 330.00 | 330.50 | 325.00 | 328.00 | 317.91 | 151,766 |
| 2025-12-18 | 328.00 | 335.50 | 328.00 | 331.50 | 321.31 | 30,192 |
| 2025-12-17 | 331.00 | 333.50 | 329.00 | 330.50 | 320.34 | 29,358 |
| 2025-12-16 | 328.00 | 332.00 | 325.00 | 331.00 | 320.82 | 36,979 |
| 2025-12-15 | 336.50 | 336.50 | 328.50 | 329.50 | 319.37 | 44,355 |
| 2025-12-12 | 338.00 | 340.00 | 333.00 | 333.00 | 322.76 | 44,090 |
| 2025-12-11 | 338.00 | 343.50 | 337.00 | 340.50 | 330.03 | 32,554 |
| 2025-12-10 | 341.00 | 342.00 | 337.50 | 337.50 | 327.12 | 38,546 |
| 2025-12-09 | 347.00 | 347.50 | 341.00 | 341.00 | 330.51 | 44,439 |
| 2025-12-08 | 336.50 | 348.50 | 336.50 | 347.00 | 336.33 | 155,207 |
| 2025-12-05 | 339.50 | 340.50 | 335.00 | 335.00 | 324.70 | 49,074 |
| 2025-12-04 | 340.00 | 342.00 | 334.00 | 336.50 | 326.15 | 161,376 |
| 2025-12-03 | 334.50 | 344.50 | 333.50 | 336.00 | 325.67 | 159,182 |
| 2025-12-02 | 344.00 | 344.00 | 330.00 | 333.00 | 322.76 | 127,651 |
| 2025-12-01 | 340.50 | 343.50 | 335.50 | 343.00 | 332.45 | 190,942 |
| 2025-11-28 | 340.00 | 341.00 | 337.50 | 340.00 | 329.54 | 29,117 |
| 2025-11-27 | 331.00 | 342.00 | 331.00 | 339.50 | 329.06 | 25,606 |
| 2025-11-26 | 337.00 | 343.00 | 336.00 | 339.00 | 328.57 | 31,326 |
| 2025-11-25 | 336.50 | 342.00 | 332.50 | 336.50 | 326.15 | 51,699 |
| 2025-11-24 | 332.00 | 336.50 | 327.00 | 334.00 | 323.73 | 110,926 |
| 2025-11-21 | 339.00 | 339.00 | 330.00 | 336.50 | 326.15 | 45,927 |
| 2025-11-20 | 342.50 | 345.00 | 335.00 | 344.00 | 333.42 | 24,865 |
| 2025-11-19 | 332.50 | 338.50 | 328.50 | 338.00 | 327.61 | 50,345 |
| 2025-11-18 | 338.00 | 341.50 | 333.00 | 338.00 | 317.79 | 47,181 |
| 2025-11-17 | 336.00 | 344.00 | 336.00 | 339.00 | 318.73 | 88,983 |
| 2025-11-14 | 343.00 | 343.00 | 333.00 | 337.50 | 317.32 | 50,030 |
| 2025-11-13 | 345.00 | 345.00 | 339.50 | 341.50 | 321.08 | 26,801 |
| 2025-11-12 | 346.00 | 348.00 | 343.50 | 346.50 | 325.79 | 24,368 |
| 2025-11-11 | 346.00 | 346.00 | 342.50 | 346.00 | 325.32 | 34,797 |
| 2025-11-10 | 342.00 | 346.50 | 341.00 | 344.00 | 323.43 | 16,594 |
| 2025-11-07 | 341.50 | 341.50 | 337.50 | 341.50 | 321.08 | 25,749 |
| 2025-11-06 | 337.00 | 342.50 | 334.50 | 341.50 | 321.08 | 16,868 |
| 2025-11-05 | 334.00 | 341.00 | 330.00 | 335.50 | 315.44 | 19,051 |
| 2025-11-04 | 341.00 | 341.00 | 334.50 | 334.50 | 314.50 | 33,271 |
| 2025-11-03 | 340.50 | 345.00 | 338.50 | 341.00 | 320.61 | 25,626 |
| 2025-10-31 | 337.50 | 340.00 | 333.00 | 340.00 | 319.67 | 29,507 |
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.