Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 313.00 | 316.50 | 310.50 | 312.00 | 293.35 | 46,766 |
| 2025-08-07 | 315.50 | 315.50 | 308.50 | 312.00 | 293.35 | 42,173 |
| 2025-08-06 | 312.50 | 317.00 | 312.00 | 314.00 | 295.23 | 67,834 |
| 2025-08-05 | 307.00 | 313.50 | 304.50 | 309.00 | 290.53 | 64,242 |
| 2025-08-04 | 297.00 | 306.50 | 297.00 | 306.00 | 287.71 | 52,943 |
| 2025-08-01 | 302.00 | 303.50 | 296.00 | 298.00 | 280.18 | 43,540 |
| 2025-07-31 | 302.00 | 307.00 | 300.50 | 303.50 | 285.36 | 56,309 |
| 2025-07-30 | 307.50 | 310.00 | 301.50 | 306.50 | 288.18 | 38,657 |
| 2025-07-29 | 310.00 | 315.00 | 307.00 | 310.00 | 291.47 | 64,693 |
| 2025-07-28 | 305.00 | 311.50 | 302.00 | 310.00 | 291.47 | 81,571 |
| 2025-07-25 | 305.00 | 305.00 | 299.00 | 301.00 | 283.01 | 47,770 |
| 2025-07-24 | 305.00 | 308.00 | 300.50 | 302.00 | 283.95 | 41,908 |
| 2025-07-23 | 291.50 | 305.00 | 291.50 | 305.00 | 286.77 | 98,575 |
| 2025-07-22 | 292.00 | 294.50 | 289.00 | 292.00 | 274.54 | 55,463 |
| 2025-07-21 | 296.50 | 298.50 | 291.00 | 291.00 | 273.60 | 46,773 |
| 2025-07-18 | 292.00 | 296.00 | 290.50 | 295.50 | 277.83 | 44,132 |
| 2025-07-17 | 291.50 | 292.50 | 287.50 | 290.50 | 273.13 | 42,479 |
| 2025-07-16 | 294.00 | 294.00 | 289.00 | 290.00 | 272.66 | 45,541 |
| 2025-07-15 | 297.00 | 297.00 | 287.50 | 292.00 | 274.54 | 90,419 |
| 2025-07-14 | 296.00 | 298.50 | 292.00 | 296.50 | 278.77 | 39,167 |
| 2025-07-11 | 288.50 | 298.50 | 287.50 | 296.50 | 278.77 | 73,837 |
| 2025-07-10 | 286.00 | 289.00 | 284.50 | 288.50 | 271.25 | 57,795 |
| 2025-07-09 | 290.00 | 291.50 | 285.00 | 285.50 | 268.43 | 61,139 |
| 2025-07-08 | 291.50 | 294.00 | 287.50 | 288.00 | 270.78 | 83,271 |
| 2025-07-07 | 281.00 | 293.50 | 278.00 | 290.50 | 273.13 | 152,545 |
| 2025-07-04 | 284.50 | 286.50 | 275.50 | 276.00 | 259.50 | 143,009 |
| 2025-07-03 | 267.00 | 281.50 | 260.00 | 280.50 | 263.73 | 244,325 |
| 2025-07-02 | 253.00 | 264.50 | 251.50 | 262.00 | 246.34 | 159,075 |
| 2025-07-01 | 257.00 | 257.00 | 248.50 | 248.50 | 233.64 | 57,061 |
| 2025-06-30 | 260.50 | 260.50 | 255.00 | 256.00 | 240.70 | 51,651 |
| 2025-06-27 | 264.50 | 267.00 | 258.50 | 260.00 | 244.46 | 42,640 |
| 2025-06-26 | 266.00 | 266.00 | 263.50 | 263.50 | 247.75 | 55,642 |
| 2025-06-25 | 257.00 | 266.00 | 257.00 | 266.00 | 250.10 | 85,822 |
| 2025-06-24 | 259.00 | 259.50 | 252.00 | 254.00 | 238.82 | 62,924 |
| 2025-06-23 | 265.00 | 265.50 | 258.00 | 261.00 | 245.40 | 53,966 |
| 2025-06-20 | 260.00 | 265.50 | 256.00 | 264.50 | 248.69 | 98,799 |
| 2025-06-19 | 258.00 | 262.00 | 258.00 | 261.50 | 245.87 | 22,655 |
| 2025-06-18 | 262.50 | 262.50 | 257.50 | 259.50 | 243.99 | 60,724 |
| 2025-06-17 | 260.50 | 263.50 | 256.50 | 261.50 | 245.87 | 45,481 |
| 2025-06-16 | 268.00 | 271.00 | 258.00 | 260.50 | 244.93 | 86,957 |
| 2025-06-13 | 264.00 | 276.00 | 263.50 | 265.50 | 249.63 | 156,419 |
| 2025-06-12 | 262.00 | 264.00 | 260.00 | 262.00 | 246.34 | 36,794 |
| 2025-06-11 | 259.00 | 264.50 | 256.00 | 263.50 | 247.75 | 70,906 |
| 2025-06-10 | 268.00 | 269.50 | 258.50 | 259.50 | 243.99 | 51,941 |
| 2025-06-06 | 256.50 | 269.00 | 256.50 | 265.50 | 249.63 | 73,698 |
| 2025-06-05 | 259.00 | 262.00 | 256.00 | 256.50 | 241.17 | 29,750 |
| 2025-06-04 | 257.50 | 262.00 | 257.00 | 260.00 | 244.46 | 39,812 |
| 2025-06-03 | 258.00 | 258.00 | 253.00 | 257.50 | 242.11 | 45,378 |
| 2025-06-02 | 255.00 | 259.00 | 251.50 | 258.00 | 242.58 | 45,675 |
| 2025-05-30 | 247.00 | 257.00 | 247.00 | 255.50 | 240.23 | 91,518 |
| 2025-05-28 | 251.50 | 256.00 | 248.50 | 249.00 | 234.11 | 51,913 |
| 2025-05-27 | 255.00 | 255.00 | 250.00 | 252.00 | 236.93 | 38,321 |
| 2025-05-26 | 250.00 | 253.50 | 246.50 | 252.50 | 237.40 | 44,736 |
| 2025-05-23 | 249.50 | 253.50 | 242.00 | 247.00 | 232.23 | 76,405 |
| 2025-05-22 | 253.50 | 253.50 | 248.50 | 249.50 | 234.58 | 59,809 |
| 2025-05-21 | 257.50 | 257.50 | 252.00 | 255.00 | 239.76 | 48,759 |
| 2025-05-20 | 256.50 | 259.00 | 254.00 | 256.50 | 241.17 | 48,669 |
| 2025-05-19 | 260.50 | 260.50 | 252.50 | 254.50 | 239.29 | 38,527 |
| 2025-05-16 | 251.50 | 259.50 | 251.50 | 259.50 | 243.99 | 87,781 |
| 2025-05-15 | 254.00 | 254.00 | 247.00 | 251.50 | 236.46 | 54,943 |
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.