Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 337.50 | 340.00 | 333.00 | 340.00 | 319.67 | 29,507 |
| 2025-10-30 | 336.00 | 339.50 | 331.00 | 338.00 | 317.79 | 67,602 |
| 2025-10-29 | 329.50 | 339.00 | 326.00 | 337.50 | 317.32 | 26,851 |
| 2025-10-28 | 326.00 | 330.00 | 323.50 | 330.00 | 310.27 | 27,068 |
| 2025-10-27 | 325.00 | 327.00 | 322.50 | 327.00 | 307.45 | 15,547 |
| 2025-10-24 | 329.50 | 330.00 | 321.00 | 326.00 | 306.51 | 27,546 |
| 2025-10-23 | 322.00 | 330.00 | 322.00 | 328.50 | 308.86 | 46,364 |
| 2025-10-22 | 319.50 | 321.50 | 315.00 | 318.50 | 299.46 | 65,491 |
| 2025-10-21 | 328.00 | 328.00 | 319.00 | 320.50 | 301.34 | 27,826 |
| 2025-10-20 | 322.00 | 328.00 | 321.00 | 326.50 | 306.98 | 34,138 |
| 2025-10-17 | 320.00 | 322.50 | 315.50 | 321.00 | 301.81 | 46,469 |
| 2025-10-16 | 321.00 | 326.50 | 320.00 | 323.50 | 304.16 | 29,376 |
| 2025-10-15 | 316.50 | 321.50 | 315.50 | 321.00 | 301.81 | 29,195 |
| 2025-10-14 | 318.50 | 318.50 | 314.00 | 315.50 | 296.64 | 25,635 |
| 2025-10-13 | 318.00 | 322.00 | 313.50 | 318.50 | 299.46 | 26,762 |
| 2025-10-10 | 321.50 | 328.00 | 319.00 | 323.50 | 304.16 | 48,359 |
| 2025-10-09 | 318.00 | 325.00 | 316.50 | 319.50 | 300.40 | 77,217 |
| 2025-10-08 | 311.50 | 317.50 | 308.00 | 311.00 | 292.41 | 49,649 |
| 2025-10-07 | 324.00 | 324.50 | 310.00 | 314.00 | 295.23 | 153,943 |
| 2025-10-06 | 334.50 | 334.50 | 325.00 | 327.50 | 307.92 | 81,669 |
| 2025-10-03 | 330.50 | 337.00 | 327.00 | 336.00 | 315.91 | 97,986 |
| 2025-10-02 | 333.50 | 339.50 | 319.00 | 328.00 | 308.39 | 182,150 |
| 2025-10-01 | 347.00 | 350.50 | 344.50 | 345.00 | 324.37 | 87,714 |
| 2025-09-30 | 343.00 | 352.00 | 343.00 | 343.50 | 322.96 | 87,948 |
| 2025-09-29 | 346.00 | 346.00 | 336.00 | 339.00 | 318.73 | 44,835 |
| 2025-09-26 | 343.00 | 349.00 | 338.50 | 343.00 | 322.49 | 48,862 |
| 2025-09-25 | 352.00 | 352.00 | 343.00 | 343.00 | 322.49 | 45,714 |
| 2025-09-24 | 349.00 | 350.50 | 346.00 | 349.50 | 328.61 | 20,402 |
| 2025-09-23 | 346.00 | 348.50 | 341.50 | 348.50 | 327.67 | 30,670 |
| 2025-09-22 | 349.00 | 350.00 | 342.50 | 345.50 | 324.84 | 35,905 |
| 2025-09-19 | 357.00 | 357.00 | 347.50 | 349.00 | 328.14 | 76,140 |
| 2025-09-18 | 354.00 | 358.50 | 352.00 | 356.50 | 335.19 | 29,454 |
| 2025-09-17 | 352.50 | 354.00 | 347.50 | 354.00 | 332.84 | 57,710 |
| 2025-09-16 | 348.50 | 353.00 | 346.00 | 351.00 | 330.02 | 45,764 |
| 2025-09-15 | 342.50 | 348.50 | 342.00 | 348.50 | 327.67 | 55,222 |
| 2025-09-12 | 337.00 | 342.00 | 334.50 | 338.50 | 318.26 | 51,284 |
| 2025-09-11 | 335.50 | 338.00 | 331.50 | 334.50 | 314.50 | 26,890 |
| 2025-09-10 | 339.50 | 339.50 | 331.00 | 334.00 | 314.03 | 30,466 |
| 2025-09-09 | 340.00 | 343.00 | 334.50 | 336.00 | 315.91 | 42,624 |
| 2025-09-08 | 331.00 | 341.00 | 330.00 | 335.50 | 315.44 | 64,014 |
| 2025-09-05 | 335.00 | 335.00 | 327.50 | 329.50 | 309.80 | 33,206 |
| 2025-09-04 | 327.50 | 334.50 | 327.50 | 332.50 | 312.62 | 44,208 |
| 2025-09-03 | 327.50 | 332.00 | 324.50 | 325.50 | 306.04 | 44,036 |
| 2025-09-02 | 325.00 | 333.50 | 323.50 | 327.00 | 307.45 | 64,395 |
| 2025-09-01 | 326.50 | 328.00 | 320.50 | 325.00 | 305.57 | 35,410 |
| 2025-08-29 | 328.00 | 331.50 | 324.50 | 326.50 | 306.98 | 66,058 |
| 2025-08-28 | 323.50 | 330.50 | 323.50 | 328.00 | 308.39 | 35,828 |
| 2025-08-27 | 321.00 | 324.50 | 319.50 | 323.00 | 303.69 | 39,333 |
| 2025-08-26 | 322.00 | 323.50 | 319.00 | 321.00 | 301.81 | 27,584 |
| 2025-08-25 | 330.00 | 330.00 | 321.00 | 322.00 | 302.75 | 38,681 |
| 2025-08-22 | 327.00 | 329.00 | 324.00 | 327.50 | 307.92 | 57,819 |
| 2025-08-21 | 312.00 | 321.50 | 310.50 | 319.00 | 299.93 | 76,712 |
| 2025-08-20 | 308.00 | 315.00 | 308.00 | 313.00 | 294.29 | 49,480 |
| 2025-08-19 | 306.00 | 311.00 | 305.00 | 309.50 | 291.00 | 42,679 |
| 2025-08-18 | 308.00 | 308.00 | 302.00 | 303.00 | 284.89 | 29,515 |
| 2025-08-15 | 309.00 | 312.00 | 305.50 | 306.50 | 288.18 | 34,248 |
| 2025-08-14 | 313.00 | 315.00 | 307.50 | 309.50 | 291.00 | 38,547 |
| 2025-08-13 | 305.00 | 316.00 | 302.50 | 311.00 | 292.41 | 90,930 |
| 2025-08-12 | 301.50 | 305.00 | 300.00 | 304.00 | 285.83 | 30,162 |
| 2025-08-11 | 313.00 | 313.00 | 296.00 | 300.00 | 282.07 | 72,052 |
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.