Stolt-Nielsen Limited (OSL:SNI)
Norway
· Delayed Price · Currency is NOK 335.00
-1.50 (-0.45%)
At close: Dec 5, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 339.50 | 340.50 | 335.00 | 335.00 | 335.00 | -0.45% | 49,074 |
| Dec 4, 2025 | 340.00 | 342.00 | 334.00 | 336.50 | 336.50 | 0.15% | 161,376 |
| Dec 3, 2025 | 334.50 | 344.50 | 333.50 | 336.00 | 336.00 | 0.90% | 159,182 |
| Dec 2, 2025 | 344.00 | 344.00 | 330.00 | 333.00 | 333.00 | -2.92% | 127,651 |
| Dec 1, 2025 | 340.50 | 343.50 | 335.50 | 343.00 | 343.00 | 0.88% | 190,942 |
| Nov 28, 2025 | 340.00 | 341.00 | 337.50 | 340.00 | 340.00 | 0.15% | 29,117 |
| Nov 27, 2025 | 331.00 | 342.00 | 331.00 | 339.50 | 339.50 | 0.15% | 25,606 |
| Nov 26, 2025 | 337.00 | 343.00 | 336.00 | 339.00 | 339.00 | 0.74% | 31,326 |
| Nov 25, 2025 | 336.50 | 342.00 | 332.50 | 336.50 | 336.50 | 0.75% | 51,699 |
| Nov 24, 2025 | 332.00 | 336.50 | 327.00 | 334.00 | 334.00 | -0.74% | 110,926 |
| Nov 21, 2025 | 339.00 | 339.00 | 330.00 | 336.50 | 336.50 | -2.18% | 45,927 |
| Nov 20, 2025 | 342.50 | 345.00 | 335.00 | 344.00 | 344.00 | 1.78% | 24,865 |
| Nov 19, 2025 | 332.50 | 338.50 | 328.50 | 338.00 | 338.00 | - | 50,345 |
| Nov 18, 2025 | 338.00 | 341.50 | 333.00 | 338.00 | 327.91 | -0.29% | 47,181 |
| Nov 17, 2025 | 336.00 | 344.00 | 336.00 | 339.00 | 328.88 | 0.44% | 88,983 |
| Nov 14, 2025 | 343.00 | 343.00 | 333.00 | 337.50 | 327.42 | -1.17% | 50,030 |
| Nov 13, 2025 | 345.00 | 345.00 | 339.50 | 341.50 | 331.30 | -1.44% | 26,801 |
| Nov 12, 2025 | 346.00 | 348.00 | 343.50 | 346.50 | 336.16 | 0.14% | 24,368 |
| Nov 11, 2025 | 346.00 | 346.00 | 342.50 | 346.00 | 335.67 | 0.58% | 34,797 |
| Nov 10, 2025 | 342.00 | 346.50 | 341.00 | 344.00 | 333.73 | 0.73% | 16,594 |
| Nov 7, 2025 | 341.50 | 341.50 | 337.50 | 341.50 | 331.30 | - | 25,749 |
| Nov 6, 2025 | 337.00 | 342.50 | 334.50 | 341.50 | 331.30 | 1.79% | 16,868 |
| Nov 5, 2025 | 334.00 | 341.00 | 330.00 | 335.50 | 325.48 | 0.30% | 19,051 |
| Nov 4, 2025 | 341.00 | 341.00 | 334.50 | 334.50 | 324.51 | -1.91% | 33,271 |
| Nov 3, 2025 | 340.50 | 345.00 | 338.50 | 341.00 | 330.82 | 0.29% | 25,626 |
| Oct 31, 2025 | 337.50 | 340.00 | 333.00 | 340.00 | 329.85 | 0.59% | 29,507 |
| Oct 30, 2025 | 336.00 | 339.50 | 331.00 | 338.00 | 327.91 | 0.15% | 67,602 |
| Oct 29, 2025 | 329.50 | 339.00 | 326.00 | 337.50 | 327.42 | 2.27% | 26,851 |
| Oct 28, 2025 | 326.00 | 330.00 | 323.50 | 330.00 | 320.15 | 0.92% | 27,068 |
| Oct 27, 2025 | 325.00 | 327.00 | 322.50 | 327.00 | 317.24 | 0.31% | 15,547 |
| Oct 24, 2025 | 329.50 | 330.00 | 321.00 | 326.00 | 316.27 | -0.76% | 27,546 |
| Oct 23, 2025 | 322.00 | 330.00 | 322.00 | 328.50 | 318.69 | 3.14% | 46,364 |
| Oct 22, 2025 | 319.50 | 321.50 | 315.00 | 318.50 | 308.99 | -0.62% | 65,491 |
| Oct 21, 2025 | 328.00 | 328.00 | 319.00 | 320.50 | 310.93 | -1.84% | 27,826 |
| Oct 20, 2025 | 322.00 | 328.00 | 321.00 | 326.50 | 316.75 | 1.71% | 34,138 |
| Oct 17, 2025 | 320.00 | 322.50 | 315.50 | 321.00 | 311.42 | -0.77% | 46,469 |
| Oct 16, 2025 | 321.00 | 326.50 | 320.00 | 323.50 | 313.84 | 0.78% | 29,376 |
| Oct 15, 2025 | 316.50 | 321.50 | 315.50 | 321.00 | 311.42 | 1.74% | 29,195 |
| Oct 14, 2025 | 318.50 | 318.50 | 314.00 | 315.50 | 306.08 | -0.94% | 25,635 |
| Oct 13, 2025 | 318.00 | 322.00 | 313.50 | 318.50 | 308.99 | -1.55% | 26,762 |
| Oct 10, 2025 | 321.50 | 328.00 | 319.00 | 323.50 | 313.84 | 1.25% | 48,359 |
| Oct 9, 2025 | 318.00 | 325.00 | 316.50 | 319.50 | 309.96 | 2.73% | 77,217 |
| Oct 8, 2025 | 311.50 | 317.50 | 308.00 | 311.00 | 301.72 | -0.96% | 49,649 |
| Oct 7, 2025 | 324.00 | 324.50 | 310.00 | 314.00 | 304.63 | -4.12% | 153,943 |
| Oct 6, 2025 | 334.50 | 334.50 | 325.00 | 327.50 | 317.72 | -2.53% | 81,669 |
| Oct 3, 2025 | 330.50 | 337.00 | 327.00 | 336.00 | 325.97 | 2.44% | 97,986 |
| Oct 2, 2025 | 333.50 | 339.50 | 319.00 | 328.00 | 318.21 | -4.93% | 182,150 |
| Oct 1, 2025 | 347.00 | 350.50 | 344.50 | 345.00 | 334.70 | 0.44% | 87,714 |
| Sep 30, 2025 | 343.00 | 352.00 | 343.00 | 343.50 | 333.25 | 1.33% | 87,948 |
| Sep 29, 2025 | 346.00 | 346.00 | 336.00 | 339.00 | 328.88 | -1.17% | 44,835 |
| Sep 26, 2025 | 343.00 | 349.00 | 338.50 | 343.00 | 332.76 | - | 48,862 |
| Sep 25, 2025 | 352.00 | 352.00 | 343.00 | 343.00 | 332.76 | -1.86% | 45,714 |
| Sep 24, 2025 | 349.00 | 350.50 | 346.00 | 349.50 | 339.07 | 0.29% | 20,402 |
| Sep 23, 2025 | 346.00 | 348.50 | 341.50 | 348.50 | 338.10 | 0.87% | 30,670 |
| Sep 22, 2025 | 349.00 | 350.00 | 342.50 | 345.50 | 335.19 | -1.00% | 35,905 |
| Sep 19, 2025 | 357.00 | 357.00 | 347.50 | 349.00 | 338.58 | -2.10% | 76,140 |
| Sep 18, 2025 | 354.00 | 358.50 | 352.00 | 356.50 | 345.86 | 0.71% | 29,454 |
| Sep 17, 2025 | 352.50 | 354.00 | 347.50 | 354.00 | 343.43 | 0.85% | 57,710 |
| Sep 16, 2025 | 348.50 | 353.00 | 346.00 | 351.00 | 340.52 | 0.72% | 45,764 |
| Sep 15, 2025 | 342.50 | 348.50 | 342.00 | 348.50 | 338.10 | 2.95% | 55,222 |
| Sep 12, 2025 | 337.00 | 342.00 | 334.50 | 338.50 | 328.39 | 1.20% | 51,284 |
| Sep 11, 2025 | 335.50 | 338.00 | 331.50 | 334.50 | 324.51 | 0.15% | 26,890 |
| Sep 10, 2025 | 339.50 | 339.50 | 331.00 | 334.00 | 324.03 | -0.60% | 30,466 |
| Sep 9, 2025 | 340.00 | 343.00 | 334.50 | 336.00 | 325.97 | 0.15% | 42,624 |
| Sep 8, 2025 | 331.00 | 341.00 | 330.00 | 335.50 | 325.48 | 1.82% | 64,014 |
| Sep 5, 2025 | 335.00 | 335.00 | 327.50 | 329.50 | 319.66 | -0.90% | 33,206 |
| Sep 4, 2025 | 327.50 | 334.50 | 327.50 | 332.50 | 322.57 | 2.15% | 44,208 |
| Sep 3, 2025 | 327.50 | 332.00 | 324.50 | 325.50 | 315.78 | -0.46% | 44,036 |
| Sep 2, 2025 | 325.00 | 333.50 | 323.50 | 327.00 | 317.24 | 0.62% | 64,395 |
| Sep 1, 2025 | 326.50 | 328.00 | 320.50 | 325.00 | 315.30 | -0.46% | 35,410 |
| Aug 29, 2025 | 328.00 | 331.50 | 324.50 | 326.50 | 316.75 | -0.46% | 66,058 |
| Aug 28, 2025 | 323.50 | 330.50 | 323.50 | 328.00 | 318.21 | 1.55% | 35,828 |
| Aug 27, 2025 | 321.00 | 324.50 | 319.50 | 323.00 | 313.36 | 0.62% | 39,333 |
| Aug 26, 2025 | 322.00 | 323.50 | 319.00 | 321.00 | 311.42 | -0.31% | 27,584 |
| Aug 25, 2025 | 330.00 | 330.00 | 321.00 | 322.00 | 312.39 | -1.68% | 38,681 |
| Aug 22, 2025 | 327.00 | 329.00 | 324.00 | 327.50 | 317.72 | 2.66% | 57,819 |
| Aug 21, 2025 | 312.00 | 321.50 | 310.50 | 319.00 | 309.48 | 1.92% | 76,712 |
| Aug 20, 2025 | 308.00 | 315.00 | 308.00 | 313.00 | 303.66 | 1.13% | 49,480 |
| Aug 19, 2025 | 306.00 | 311.00 | 305.00 | 309.50 | 300.26 | 2.15% | 42,679 |
| Aug 18, 2025 | 308.00 | 308.00 | 302.00 | 303.00 | 293.95 | -1.14% | 29,515 |
| Aug 15, 2025 | 309.00 | 312.00 | 305.50 | 306.50 | 297.35 | -0.97% | 34,248 |
| Aug 14, 2025 | 313.00 | 315.00 | 307.50 | 309.50 | 300.26 | -0.48% | 38,547 |
| Aug 13, 2025 | 305.00 | 316.00 | 302.50 | 311.00 | 301.72 | 2.30% | 90,930 |
| Aug 12, 2025 | 301.50 | 305.00 | 300.00 | 304.00 | 294.92 | 1.33% | 30,162 |
| Aug 11, 2025 | 313.00 | 313.00 | 296.00 | 300.00 | 291.04 | -3.85% | 72,052 |
| Aug 8, 2025 | 313.00 | 316.50 | 310.50 | 312.00 | 302.69 | - | 46,766 |
| Aug 7, 2025 | 315.50 | 315.50 | 308.50 | 312.00 | 302.69 | -0.64% | 42,173 |
| Aug 6, 2025 | 312.50 | 317.00 | 312.00 | 314.00 | 304.63 | 1.62% | 67,834 |
| Aug 5, 2025 | 307.00 | 313.50 | 304.50 | 309.00 | 299.78 | 0.98% | 64,242 |
| Aug 4, 2025 | 297.00 | 306.50 | 297.00 | 306.00 | 296.86 | 2.68% | 52,943 |
| Aug 1, 2025 | 302.00 | 303.50 | 296.00 | 298.00 | 289.10 | -1.81% | 43,540 |
| Jul 31, 2025 | 302.00 | 307.00 | 300.50 | 303.50 | 294.44 | -0.98% | 56,309 |
| Jul 30, 2025 | 307.50 | 310.00 | 301.50 | 306.50 | 297.35 | -1.13% | 38,657 |
| Jul 29, 2025 | 310.00 | 315.00 | 307.00 | 310.00 | 300.75 | - | 64,693 |
| Jul 28, 2025 | 305.00 | 311.50 | 302.00 | 310.00 | 300.75 | 2.99% | 81,571 |
| Jul 25, 2025 | 305.00 | 305.00 | 299.00 | 301.00 | 292.01 | -0.33% | 47,770 |
| Jul 24, 2025 | 305.00 | 308.00 | 300.50 | 302.00 | 292.98 | -0.98% | 41,908 |
| Jul 23, 2025 | 291.50 | 305.00 | 291.50 | 305.00 | 295.89 | 4.45% | 98,575 |
| Jul 22, 2025 | 292.00 | 294.50 | 289.00 | 292.00 | 283.28 | 0.34% | 55,463 |
| Jul 21, 2025 | 296.50 | 298.50 | 291.00 | 291.00 | 282.31 | -1.52% | 46,773 |