Stolt-Nielsen Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 300.00 | 306.00 | 297.00 | 304.50 | 304.50 | 59,309 |
| 2026-05-04 | 303.00 | 305.00 | 301.50 | 304.00 | 304.00 | 27,272 |
| 2026-04-30 | 300.00 | 302.50 | 299.00 | 302.00 | 302.00 | 52,138 |
| 2026-04-29 | 300.50 | 308.50 | 299.50 | 301.50 | 301.50 | 65,888 |
| 2026-04-28 | 300.50 | 302.00 | 293.00 | 300.50 | 300.50 | 35,373 |
| 2026-04-27 | 295.00 | 297.00 | 292.00 | 293.00 | 293.00 | 25,458 |
| 2026-04-24 | 295.00 | 296.00 | 293.00 | 293.00 | 293.00 | 18,144 |
| 2026-04-23 | 289.50 | 299.50 | 289.50 | 296.50 | 296.50 | 67,065 |
| 2026-04-22 | 293.50 | 294.50 | 282.50 | 284.00 | 284.00 | 71,734 |
| 2026-04-21 | 295.00 | 299.00 | 293.50 | 293.50 | 293.50 | 45,081 |
| 2026-04-20 | 307.00 | 308.50 | 301.50 | 303.00 | 293.68 | 43,998 |
| 2026-04-17 | 304.00 | 311.00 | 304.00 | 308.50 | 299.01 | 45,558 |
| 2026-04-16 | 304.50 | 308.50 | 301.50 | 303.50 | 294.17 | 94,389 |
| 2026-04-15 | 309.00 | 309.00 | 300.50 | 303.00 | 293.68 | 56,489 |
| 2026-04-14 | 306.00 | 310.00 | 300.50 | 302.50 | 293.20 | 95,911 |
| 2026-04-13 | 309.00 | 314.00 | 306.00 | 306.00 | 296.59 | 57,722 |
| 2026-04-10 | 321.00 | 322.50 | 309.00 | 309.00 | 299.50 | 81,601 |
| 2026-04-09 | 338.00 | 341.00 | 318.50 | 322.00 | 312.10 | 164,657 |
| 2026-04-08 | 341.50 | 341.50 | 332.50 | 336.00 | 325.67 | 63,130 |
| 2026-04-07 | 336.00 | 347.50 | 334.50 | 338.00 | 327.61 | 89,281 |
| 2026-04-01 | 332.50 | 336.00 | 330.00 | 332.50 | 322.27 | 25,042 |
| 2026-03-31 | 323.50 | 333.50 | 319.50 | 333.50 | 323.24 | 62,669 |
| 2026-03-30 | 314.00 | 325.00 | 312.50 | 325.00 | 315.00 | 40,766 |
| 2026-03-27 | 322.00 | 322.00 | 316.50 | 318.50 | 308.70 | 40,617 |
| 2026-03-26 | 321.50 | 322.50 | 315.00 | 322.50 | 312.58 | 65,010 |
| 2026-03-25 | 321.50 | 323.00 | 313.00 | 317.00 | 307.25 | 92,158 |
| 2026-03-24 | 302.00 | 319.00 | 300.50 | 315.00 | 305.31 | 105,145 |
| 2026-03-23 | 309.50 | 311.00 | 292.00 | 303.00 | 293.68 | 167,057 |
| 2026-03-20 | 331.00 | 331.00 | 316.50 | 320.50 | 310.64 | 173,379 |
| 2026-03-19 | 330.50 | 330.50 | 324.00 | 329.00 | 318.88 | 48,530 |
| 2026-03-18 | 322.00 | 336.00 | 322.00 | 333.00 | 322.76 | 40,959 |
| 2026-03-17 | 315.50 | 321.50 | 315.00 | 320.50 | 310.64 | 55,846 |
| 2026-03-16 | 312.00 | 318.50 | 311.00 | 316.00 | 306.28 | 84,227 |
| 2026-03-13 | 329.00 | 329.00 | 312.50 | 313.50 | 303.86 | 82,219 |
| 2026-03-12 | 333.00 | 334.50 | 328.00 | 330.50 | 320.34 | 46,269 |
| 2026-03-11 | 340.00 | 341.00 | 332.00 | 335.50 | 325.18 | 87,910 |
| 2026-03-10 | 334.00 | 345.00 | 328.00 | 342.00 | 331.48 | 70,761 |
| 2026-03-09 | 322.00 | 336.00 | 320.00 | 334.00 | 323.73 | 75,284 |
| 2026-03-06 | 332.00 | 332.00 | 322.50 | 326.00 | 315.97 | 57,252 |
| 2026-03-05 | 340.00 | 341.00 | 331.50 | 332.00 | 321.79 | 48,508 |
| 2026-03-04 | 340.00 | 343.50 | 335.50 | 339.50 | 329.06 | 77,462 |
| 2026-03-03 | 342.50 | 345.00 | 336.50 | 341.50 | 331.00 | 99,132 |
| 2026-03-02 | 344.50 | 351.00 | 339.00 | 341.50 | 331.00 | 158,162 |
| 2026-02-27 | 331.50 | 337.50 | 329.00 | 337.00 | 326.64 | 67,483 |
| 2026-02-26 | 324.50 | 333.50 | 324.50 | 331.00 | 320.82 | 73,589 |
| 2026-02-25 | 325.50 | 328.00 | 323.50 | 324.00 | 314.04 | 34,413 |
| 2026-02-24 | 315.00 | 328.00 | 314.50 | 326.00 | 315.97 | 94,554 |
| 2026-02-23 | 318.00 | 319.00 | 313.00 | 315.00 | 305.31 | 49,733 |
| 2026-02-20 | 318.00 | 319.50 | 315.00 | 319.50 | 309.67 | 89,285 |
| 2026-02-19 | 314.00 | 317.50 | 310.50 | 317.50 | 307.74 | 55,668 |
| 2026-02-18 | 306.50 | 313.50 | 306.50 | 313.50 | 303.86 | 62,503 |
| 2026-02-17 | 309.50 | 309.50 | 302.50 | 306.00 | 296.59 | 39,725 |
| 2026-02-16 | 306.50 | 310.00 | 306.00 | 310.00 | 300.47 | 75,936 |
| 2026-02-13 | 303.50 | 306.00 | 296.50 | 306.00 | 296.59 | 55,905 |
| 2026-02-12 | 305.50 | 309.50 | 303.50 | 303.50 | 294.17 | 83,804 |
| 2026-02-11 | 302.00 | 306.00 | 301.50 | 304.50 | 295.14 | 75,789 |
| 2026-02-10 | 305.00 | 305.00 | 302.50 | 304.00 | 294.65 | 42,507 |
| 2026-02-09 | 300.00 | 304.50 | 299.00 | 302.50 | 293.20 | 55,351 |
| 2026-02-06 | 297.00 | 299.50 | 294.50 | 298.00 | 288.84 | 52,775 |
| 2026-02-05 | 291.50 | 299.50 | 290.00 | 298.00 | 288.84 | 77,771 |
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.