Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 302.50 | 315.00 | 302.00 | 312.00 | 264.40 | 48,599 |
| 2024-11-13 | 299.00 | 304.50 | 299.00 | 302.50 | 256.35 | 28,104 |
| 2024-11-12 | 309.00 | 309.50 | 301.50 | 301.50 | 255.50 | 34,999 |
| 2024-11-11 | 301.50 | 309.50 | 301.50 | 306.00 | 259.31 | 24,600 |
| 2024-11-08 | 307.00 | 307.00 | 299.50 | 301.50 | 255.50 | 61,878 |
| 2024-11-07 | 297.00 | 305.00 | 296.50 | 304.00 | 257.62 | 38,031 |
| 2024-11-06 | 303.00 | 304.00 | 294.00 | 295.00 | 249.99 | 53,774 |
| 2024-11-05 | 307.00 | 309.00 | 303.50 | 303.50 | 257.19 | 34,582 |
| 2024-11-04 | 314.50 | 315.00 | 305.50 | 307.00 | 260.16 | 24,370 |
| 2024-11-01 | 314.50 | 318.00 | 312.50 | 314.50 | 266.52 | 28,908 |
| 2024-10-31 | 310.50 | 314.00 | 309.00 | 313.00 | 265.25 | 70,724 |
| 2024-10-30 | 323.50 | 323.50 | 311.00 | 311.00 | 263.55 | 198,856 |
| 2024-10-29 | 323.50 | 327.00 | 322.00 | 324.00 | 274.57 | 54,702 |
| 2024-10-28 | 331.00 | 331.00 | 322.50 | 323.00 | 273.72 | 58,083 |
| 2024-10-25 | 327.00 | 333.00 | 325.50 | 332.50 | 281.77 | 31,880 |
| 2024-10-24 | 332.00 | 332.50 | 326.50 | 326.50 | 276.69 | 33,870 |
| 2024-10-23 | 344.00 | 344.00 | 332.00 | 332.00 | 281.35 | 68,591 |
| 2024-10-22 | 343.00 | 344.50 | 340.00 | 341.50 | 289.40 | 34,468 |
| 2024-10-21 | 340.50 | 347.00 | 339.00 | 343.00 | 290.67 | 32,513 |
| 2024-10-18 | 341.00 | 342.50 | 338.00 | 340.50 | 288.55 | 30,215 |
| 2024-10-17 | 338.50 | 341.50 | 337.00 | 339.50 | 287.70 | 29,028 |
| 2024-10-16 | 342.50 | 343.50 | 336.00 | 337.50 | 286.01 | 44,514 |
| 2024-10-15 | 353.50 | 353.50 | 342.00 | 345.00 | 292.36 | 82,676 |
| 2024-10-14 | 358.00 | 360.00 | 353.00 | 353.00 | 299.14 | 40,409 |
| 2024-10-11 | 357.50 | 358.00 | 353.00 | 358.00 | 303.38 | 33,548 |
| 2024-10-10 | 357.00 | 360.00 | 353.50 | 359.00 | 304.23 | 35,742 |
| 2024-10-09 | 360.50 | 363.50 | 355.00 | 357.00 | 302.53 | 58,820 |
| 2024-10-08 | 369.00 | 369.00 | 360.00 | 361.50 | 306.35 | 77,253 |
| 2024-10-07 | 374.50 | 376.00 | 371.50 | 376.00 | 318.63 | 39,214 |
| 2024-10-04 | 374.00 | 377.00 | 361.50 | 372.50 | 315.67 | 107,313 |
| 2024-10-03 | 362.50 | 368.50 | 356.50 | 356.50 | 302.11 | 108,075 |
| 2024-10-02 | 391.00 | 392.50 | 360.50 | 361.50 | 306.35 | 113,175 |
| 2024-10-01 | 386.00 | 390.00 | 382.50 | 388.00 | 328.80 | 36,786 |
| 2024-09-30 | 391.00 | 394.00 | 385.50 | 390.00 | 330.50 | 37,355 |
| 2024-09-27 | 391.00 | 394.00 | 387.00 | 391.00 | 331.34 | 26,490 |
| 2024-09-26 | 387.00 | 395.50 | 385.50 | 389.50 | 330.07 | 34,607 |
| 2024-09-25 | 385.00 | 387.50 | 381.00 | 382.50 | 324.14 | 34,202 |
| 2024-09-24 | 393.00 | 398.00 | 386.50 | 390.00 | 330.50 | 22,208 |
| 2024-09-23 | 395.00 | 400.50 | 385.50 | 390.50 | 330.92 | 31,198 |
| 2024-09-20 | 400.00 | 400.50 | 390.50 | 393.50 | 333.46 | 72,194 |
| 2024-09-19 | 408.00 | 409.50 | 400.00 | 400.00 | 338.97 | 24,436 |
| 2024-09-18 | 399.00 | 402.50 | 396.00 | 399.00 | 338.12 | 27,233 |
| 2024-09-17 | 393.00 | 400.00 | 391.00 | 399.00 | 338.12 | 38,356 |
| 2024-09-16 | 372.50 | 392.00 | 372.50 | 392.00 | 332.19 | 49,662 |
| 2024-09-13 | 391.00 | 395.00 | 390.00 | 394.00 | 333.89 | 39,446 |
| 2024-09-12 | 387.50 | 391.00 | 387.00 | 390.00 | 330.50 | 37,059 |
| 2024-09-11 | 384.00 | 387.50 | 381.50 | 387.50 | 328.38 | 22,950 |
| 2024-09-10 | 384.50 | 390.00 | 380.50 | 381.00 | 322.87 | 14,808 |
| 2024-09-09 | 403.00 | 403.00 | 385.50 | 387.50 | 328.38 | 23,090 |
| 2024-09-06 | 383.50 | 395.00 | 383.50 | 391.00 | 331.34 | 37,296 |
| 2024-09-05 | 390.00 | 392.00 | 381.50 | 387.00 | 327.96 | 41,986 |
| 2024-09-04 | 400.00 | 400.00 | 392.50 | 392.50 | 332.62 | 31,190 |
| 2024-09-03 | 412.00 | 417.50 | 402.50 | 402.50 | 341.09 | 21,922 |
| 2024-09-02 | 421.50 | 422.00 | 412.00 | 412.00 | 349.14 | 12,387 |
| 2024-08-30 | 402.00 | 425.00 | 402.00 | 422.50 | 358.04 | 32,670 |
| 2024-08-29 | 406.00 | 412.50 | 405.00 | 410.00 | 347.45 | 28,367 |
| 2024-08-28 | 418.00 | 418.00 | 406.50 | 407.00 | 344.90 | 13,180 |
| 2024-08-27 | 412.00 | 414.00 | 410.00 | 410.50 | 347.87 | 10,768 |
| 2024-08-26 | 413.50 | 416.00 | 409.00 | 414.00 | 350.84 | 18,801 |
| 2024-08-23 | 430.00 | 430.00 | 404.50 | 413.00 | 349.99 | 24,826 |
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.