Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 255.50 | 261.00 | 252.50 | 257.50 | 242.11 | 100,867 |
| 2025-05-13 | 246.00 | 255.00 | 245.00 | 253.50 | 238.35 | 80,765 |
| 2025-05-12 | 240.50 | 248.00 | 240.50 | 245.00 | 230.35 | 70,572 |
| 2025-05-09 | 234.50 | 239.00 | 234.00 | 234.50 | 220.48 | 39,368 |
| 2025-05-08 | 235.00 | 235.50 | 229.50 | 234.00 | 220.01 | 63,986 |
| 2025-05-07 | 239.50 | 240.00 | 232.50 | 235.50 | 221.42 | 84,239 |
| 2025-05-06 | 246.00 | 246.00 | 240.50 | 242.00 | 227.53 | 72,947 |
| 2025-05-05 | 247.50 | 251.00 | 243.50 | 244.50 | 229.88 | 93,079 |
| 2025-05-02 | 237.00 | 244.00 | 237.00 | 244.00 | 229.41 | 101,543 |
| 2025-04-30 | 233.00 | 237.00 | 231.50 | 233.00 | 219.07 | 98,854 |
| 2025-04-29 | 230.00 | 236.00 | 227.50 | 232.00 | 218.13 | 82,499 |
| 2025-04-28 | 232.50 | 232.50 | 228.50 | 229.50 | 215.78 | 103,979 |
| 2025-04-25 | 229.50 | 236.50 | 228.50 | 231.00 | 217.19 | 84,191 |
| 2025-04-24 | 223.00 | 230.00 | 223.00 | 227.50 | 213.90 | 85,306 |
| 2025-04-23 | 218.50 | 224.50 | 217.00 | 223.00 | 209.67 | 117,798 |
| 2025-04-22 | 226.00 | 229.00 | 221.50 | 228.00 | 202.23 | 120,951 |
| 2025-04-16 | 225.00 | 227.00 | 220.50 | 223.00 | 197.79 | 67,346 |
| 2025-04-15 | 226.00 | 232.00 | 225.00 | 226.00 | 200.45 | 111,776 |
| 2025-04-14 | 224.00 | 230.00 | 222.00 | 223.00 | 197.79 | 137,236 |
| 2025-04-11 | 213.00 | 224.00 | 212.00 | 219.50 | 194.69 | 88,339 |
| 2025-04-10 | 221.00 | 221.00 | 210.00 | 210.00 | 186.26 | 110,430 |
| 2025-04-09 | 205.00 | 212.00 | 202.00 | 205.50 | 182.27 | 115,121 |
| 2025-04-08 | 223.50 | 224.00 | 210.50 | 213.50 | 189.37 | 152,001 |
| 2025-04-07 | 195.00 | 220.00 | 189.80 | 220.00 | 195.13 | 262,085 |
| 2025-04-04 | 227.00 | 227.00 | 200.50 | 203.00 | 180.05 | 307,434 |
| 2025-04-03 | 239.00 | 245.50 | 223.00 | 225.50 | 200.01 | 216,167 |
| 2025-04-02 | 244.00 | 249.50 | 244.00 | 246.00 | 218.19 | 55,587 |
| 2025-04-01 | 245.50 | 249.50 | 244.00 | 244.00 | 216.42 | 50,034 |
| 2025-03-31 | 246.00 | 248.00 | 243.00 | 245.50 | 217.75 | 65,071 |
| 2025-03-28 | 242.50 | 252.00 | 242.00 | 251.00 | 222.63 | 98,735 |
| 2025-03-27 | 258.00 | 258.00 | 239.00 | 246.00 | 218.19 | 208,847 |
| 2025-03-26 | 265.00 | 265.50 | 261.00 | 262.50 | 232.83 | 45,981 |
| 2025-03-25 | 266.00 | 268.00 | 263.00 | 265.50 | 235.49 | 42,624 |
| 2025-03-24 | 264.50 | 273.00 | 261.00 | 265.50 | 235.49 | 33,604 |
| 2025-03-21 | 268.00 | 270.50 | 263.50 | 266.00 | 235.93 | 115,186 |
| 2025-03-20 | 277.50 | 277.50 | 268.50 | 272.00 | 241.26 | 60,253 |
| 2025-03-19 | 262.50 | 275.00 | 261.50 | 274.00 | 243.03 | 93,561 |
| 2025-03-18 | 263.00 | 266.00 | 258.50 | 261.50 | 231.94 | 61,738 |
| 2025-03-17 | 251.50 | 261.00 | 251.50 | 260.00 | 230.61 | 71,066 |
| 2025-03-14 | 256.00 | 256.00 | 249.50 | 251.00 | 222.63 | 73,345 |
| 2025-03-13 | 250.00 | 255.00 | 248.50 | 254.50 | 225.73 | 126,800 |
| 2025-03-12 | 242.50 | 251.00 | 242.50 | 251.00 | 222.63 | 138,027 |
| 2025-03-11 | 242.00 | 245.50 | 239.00 | 242.50 | 215.09 | 132,796 |
| 2025-03-10 | 248.00 | 248.00 | 239.50 | 244.50 | 216.86 | 142,868 |
| 2025-03-07 | 248.00 | 249.00 | 243.00 | 248.50 | 220.41 | 65,276 |
| 2025-03-06 | 248.50 | 252.00 | 243.50 | 245.00 | 217.31 | 125,906 |
| 2025-03-05 | 253.50 | 257.50 | 247.50 | 248.50 | 220.41 | 69,588 |
| 2025-03-04 | 257.50 | 259.50 | 248.00 | 250.50 | 222.19 | 97,996 |
| 2025-03-03 | 259.00 | 268.00 | 259.00 | 259.50 | 230.17 | 48,928 |
| 2025-02-28 | 266.00 | 266.50 | 261.00 | 264.50 | 234.60 | 73,193 |
| 2025-02-27 | 268.00 | 270.00 | 266.50 | 267.00 | 236.82 | 82,334 |
| 2025-02-26 | 271.50 | 272.00 | 267.50 | 270.00 | 239.48 | 59,337 |
| 2025-02-25 | 267.00 | 271.50 | 266.00 | 269.50 | 239.04 | 34,654 |
| 2025-02-24 | 270.00 | 270.50 | 267.00 | 268.50 | 238.15 | 33,918 |
| 2025-02-21 | 263.00 | 269.50 | 263.00 | 268.00 | 237.71 | 50,494 |
| 2025-02-20 | 269.00 | 269.00 | 262.00 | 263.00 | 233.27 | 73,704 |
| 2025-02-19 | 270.50 | 273.50 | 268.50 | 270.00 | 239.48 | 41,652 |
| 2025-02-18 | 268.00 | 271.00 | 265.00 | 269.00 | 238.59 | 59,622 |
| 2025-02-17 | 269.00 | 272.00 | 267.00 | 267.00 | 236.82 | 58,479 |
| 2025-02-14 | 272.50 | 275.00 | 267.00 | 270.50 | 239.92 | 92,873 |
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.