Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 276.00 | 276.00 | 271.00 | 274.00 | 243.03 | 51,106 |
| 2025-02-12 | 274.50 | 276.00 | 272.50 | 274.50 | 243.47 | 70,775 |
| 2025-02-11 | 274.50 | 278.00 | 274.50 | 276.00 | 244.80 | 47,974 |
| 2025-02-10 | 280.00 | 283.50 | 273.00 | 273.00 | 242.14 | 89,191 |
| 2025-02-07 | 283.00 | 284.50 | 279.00 | 281.00 | 249.24 | 90,841 |
| 2025-02-06 | 283.50 | 287.50 | 279.50 | 282.50 | 250.57 | 98,503 |
| 2025-02-05 | 290.00 | 290.00 | 278.00 | 280.00 | 248.35 | 175,083 |
| 2025-02-04 | 290.00 | 293.00 | 280.50 | 291.00 | 258.11 | 114,656 |
| 2025-02-03 | 288.00 | 288.50 | 282.50 | 286.00 | 253.67 | 114,851 |
| 2025-01-31 | 298.50 | 312.00 | 290.50 | 293.00 | 259.88 | 188,556 |
| 2025-01-30 | 309.00 | 310.00 | 293.50 | 298.00 | 264.32 | 360,175 |
| 2025-01-29 | 310.00 | 318.50 | 308.50 | 313.00 | 277.62 | 231,469 |
| 2025-01-28 | 291.50 | 306.50 | 288.50 | 305.50 | 270.97 | 130,605 |
| 2025-01-27 | 276.50 | 286.00 | 272.50 | 285.00 | 252.79 | 83,136 |
| 2025-01-24 | 285.00 | 285.00 | 277.50 | 278.00 | 246.58 | 45,382 |
| 2025-01-23 | 282.00 | 285.00 | 279.50 | 284.00 | 251.90 | 43,321 |
| 2025-01-22 | 281.50 | 284.50 | 279.00 | 282.00 | 250.12 | 59,261 |
| 2025-01-21 | 288.00 | 288.00 | 279.50 | 284.00 | 251.90 | 83,067 |
| 2025-01-20 | 286.00 | 292.00 | 284.00 | 288.00 | 255.45 | 49,848 |
| 2025-01-17 | 304.50 | 304.50 | 286.00 | 286.50 | 254.12 | 112,129 |
| 2025-01-16 | 311.00 | 311.00 | 303.00 | 304.50 | 270.08 | 40,646 |
| 2025-01-15 | 309.50 | 309.50 | 302.50 | 308.00 | 273.19 | 85,812 |
| 2025-01-14 | 310.50 | 311.50 | 305.50 | 308.00 | 273.19 | 71,402 |
| 2025-01-13 | 312.00 | 315.00 | 303.00 | 310.50 | 275.40 | 96,298 |
| 2025-01-10 | 292.00 | 315.50 | 288.50 | 312.00 | 276.73 | 144,583 |
| 2025-01-09 | 294.50 | 294.50 | 289.00 | 290.00 | 257.22 | 42,700 |
| 2025-01-08 | 295.50 | 296.50 | 292.50 | 295.00 | 261.66 | 42,164 |
| 2025-01-07 | 291.50 | 300.50 | 288.00 | 295.00 | 261.66 | 91,914 |
| 2025-01-06 | 296.50 | 297.00 | 288.50 | 293.00 | 259.88 | 71,311 |
| 2025-01-03 | 301.00 | 303.00 | 296.00 | 296.00 | 262.54 | 52,561 |
| 2025-01-02 | 297.00 | 309.00 | 294.50 | 305.00 | 270.52 | 87,642 |
| 2024-12-30 | 292.00 | 295.00 | 288.50 | 289.00 | 256.33 | 65,592 |
| 2024-12-27 | 290.00 | 294.00 | 289.00 | 290.00 | 257.22 | 38,442 |
| 2024-12-23 | 283.00 | 287.00 | 280.50 | 286.50 | 254.12 | 48,279 |
| 2024-12-20 | 274.00 | 280.50 | 272.50 | 279.00 | 247.46 | 82,955 |
| 2024-12-19 | 278.00 | 280.50 | 274.00 | 274.50 | 243.47 | 36,669 |
| 2024-12-18 | 271.50 | 282.50 | 271.50 | 281.00 | 249.24 | 38,114 |
| 2024-12-17 | 286.50 | 289.00 | 272.00 | 272.50 | 241.70 | 80,584 |
| 2024-12-16 | 288.50 | 291.00 | 287.00 | 289.50 | 256.78 | 39,853 |
| 2024-12-13 | 289.50 | 290.00 | 286.00 | 288.00 | 255.45 | 35,837 |
| 2024-12-12 | 287.50 | 288.50 | 283.00 | 288.50 | 255.89 | 37,731 |
| 2024-12-11 | 285.00 | 288.50 | 282.50 | 285.00 | 252.79 | 43,971 |
| 2024-12-10 | 288.00 | 289.00 | 283.50 | 286.00 | 253.67 | 36,492 |
| 2024-12-09 | 291.50 | 297.50 | 288.50 | 290.00 | 257.22 | 42,429 |
| 2024-12-06 | 290.00 | 296.00 | 284.00 | 291.50 | 258.55 | 89,544 |
| 2024-12-05 | 280.00 | 289.00 | 280.00 | 288.00 | 255.45 | 80,788 |
| 2024-12-04 | 277.00 | 279.50 | 273.50 | 279.00 | 247.46 | 88,439 |
| 2024-12-03 | 274.00 | 274.00 | 267.50 | 270.50 | 239.92 | 68,086 |
| 2024-12-02 | 280.00 | 282.00 | 269.00 | 270.50 | 239.92 | 87,069 |
| 2024-11-29 | 277.00 | 281.50 | 275.00 | 280.00 | 248.35 | 39,087 |
| 2024-11-28 | 280.00 | 284.00 | 278.00 | 279.00 | 247.46 | 21,983 |
| 2024-11-27 | 285.00 | 285.00 | 274.50 | 279.00 | 247.46 | 64,374 |
| 2024-11-26 | 289.50 | 291.50 | 286.00 | 286.50 | 254.12 | 34,269 |
| 2024-11-25 | 295.50 | 295.50 | 288.50 | 289.00 | 256.33 | 56,719 |
| 2024-11-22 | 291.00 | 295.00 | 287.50 | 294.50 | 261.21 | 38,795 |
| 2024-11-21 | 298.00 | 298.00 | 286.50 | 288.00 | 255.45 | 59,204 |
| 2024-11-20 | 306.50 | 312.50 | 306.50 | 310.50 | 263.13 | 51,367 |
| 2024-11-19 | 308.00 | 311.50 | 304.00 | 306.50 | 259.74 | 44,380 |
| 2024-11-18 | 310.50 | 311.00 | 306.00 | 307.00 | 260.16 | 18,936 |
| 2024-11-15 | 315.00 | 315.00 | 305.00 | 310.50 | 263.13 | 41,376 |
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.