Stolt-Nielsen Limited (OSL:SNI)
Norway
· Delayed Price · Currency is NOK 300.50
+7.50 (2.56%)
Apr 28, 2026, 4:25 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.50 | 302.00 | 293.00 | 300.50 | 300.50 | 2.56% | 35,373 |
| Apr 27, 2026 | 295.00 | 297.00 | 292.00 | 293.00 | 293.00 | - | 25,458 |
| Apr 24, 2026 | 295.00 | 296.00 | 293.00 | 293.00 | 293.00 | -1.18% | 18,144 |
| Apr 23, 2026 | 289.50 | 299.50 | 289.50 | 296.50 | 296.50 | 4.40% | 67,065 |
| Apr 22, 2026 | 293.50 | 294.50 | 282.50 | 284.00 | 284.00 | -3.24% | 71,734 |
| Apr 21, 2026 | 295.00 | 299.00 | 293.50 | 293.50 | 293.50 | -3.14% | 45,081 |
| Apr 20, 2026 | 307.00 | 308.50 | 301.50 | 303.00 | 293.62 | -1.78% | 43,998 |
| Apr 17, 2026 | 304.00 | 311.00 | 304.00 | 308.50 | 298.95 | 1.65% | 45,558 |
| Apr 16, 2026 | 304.50 | 308.50 | 301.50 | 303.50 | 294.10 | 0.17% | 94,389 |
| Apr 15, 2026 | 309.00 | 309.00 | 300.50 | 303.00 | 293.62 | 0.17% | 56,489 |
| Apr 14, 2026 | 306.00 | 310.00 | 300.50 | 302.50 | 293.14 | -1.14% | 95,911 |
| Apr 13, 2026 | 309.00 | 314.00 | 306.00 | 306.00 | 296.53 | -0.97% | 57,722 |
| Apr 10, 2026 | 321.00 | 322.50 | 309.00 | 309.00 | 299.43 | -4.04% | 81,601 |
| Apr 9, 2026 | 338.00 | 341.00 | 318.50 | 322.00 | 312.03 | -4.17% | 164,657 |
| Apr 8, 2026 | 341.50 | 341.50 | 332.50 | 336.00 | 325.60 | -0.59% | 63,130 |
| Apr 7, 2026 | 336.00 | 347.50 | 334.50 | 338.00 | 327.54 | 1.65% | 89,281 |
| Apr 1, 2026 | 332.50 | 336.00 | 330.00 | 332.50 | 322.21 | -0.30% | 25,042 |
| Mar 31, 2026 | 323.50 | 333.50 | 319.50 | 333.50 | 323.18 | 2.62% | 62,669 |
| Mar 30, 2026 | 314.00 | 325.00 | 312.50 | 325.00 | 314.94 | 2.04% | 40,766 |
| Mar 27, 2026 | 322.00 | 322.00 | 316.50 | 318.50 | 308.64 | -1.24% | 40,617 |
| Mar 26, 2026 | 321.50 | 322.50 | 315.00 | 322.50 | 312.52 | 1.74% | 65,010 |
| Mar 25, 2026 | 321.50 | 323.00 | 313.00 | 317.00 | 307.19 | 0.63% | 92,158 |
| Mar 24, 2026 | 302.00 | 319.00 | 300.50 | 315.00 | 305.25 | 3.96% | 105,145 |
| Mar 23, 2026 | 309.50 | 311.00 | 292.00 | 303.00 | 293.62 | -5.46% | 167,057 |
| Mar 20, 2026 | 331.00 | 331.00 | 316.50 | 320.50 | 310.58 | -2.58% | 173,379 |
| Mar 19, 2026 | 330.50 | 330.50 | 324.00 | 329.00 | 318.81 | -1.20% | 48,530 |
| Mar 18, 2026 | 322.00 | 336.00 | 322.00 | 333.00 | 322.69 | 3.90% | 40,959 |
| Mar 17, 2026 | 315.50 | 321.50 | 315.00 | 320.50 | 310.58 | 1.42% | 55,846 |
| Mar 16, 2026 | 312.00 | 318.50 | 311.00 | 316.00 | 306.22 | 0.80% | 84,227 |
| Mar 13, 2026 | 329.00 | 329.00 | 312.50 | 313.50 | 303.79 | -5.14% | 82,219 |
| Mar 12, 2026 | 333.00 | 334.50 | 328.00 | 330.50 | 320.27 | -1.49% | 46,269 |
| Mar 11, 2026 | 340.00 | 341.00 | 332.00 | 335.50 | 325.11 | -1.90% | 87,910 |
| Mar 10, 2026 | 334.00 | 345.00 | 328.00 | 342.00 | 331.41 | 2.40% | 70,761 |
| Mar 9, 2026 | 322.00 | 336.00 | 320.00 | 334.00 | 323.66 | 2.45% | 75,284 |
| Mar 6, 2026 | 332.00 | 332.00 | 322.50 | 326.00 | 315.91 | -1.81% | 57,252 |
| Mar 5, 2026 | 340.00 | 341.00 | 331.50 | 332.00 | 321.72 | -2.21% | 48,508 |
| Mar 4, 2026 | 340.00 | 343.50 | 335.50 | 339.50 | 328.99 | -0.59% | 77,462 |
| Mar 3, 2026 | 342.50 | 345.00 | 336.50 | 341.50 | 330.93 | - | 99,132 |
| Mar 2, 2026 | 344.50 | 351.00 | 339.00 | 341.50 | 330.93 | 1.34% | 158,162 |
| Feb 27, 2026 | 331.50 | 337.50 | 329.00 | 337.00 | 326.57 | 1.81% | 67,483 |
| Feb 26, 2026 | 324.50 | 333.50 | 324.50 | 331.00 | 320.75 | 2.16% | 73,589 |
| Feb 25, 2026 | 325.50 | 328.00 | 323.50 | 324.00 | 313.97 | -0.61% | 34,413 |
| Feb 24, 2026 | 315.00 | 328.00 | 314.50 | 326.00 | 315.91 | 3.49% | 94,554 |
| Feb 23, 2026 | 318.00 | 319.00 | 313.00 | 315.00 | 305.25 | -1.41% | 49,733 |
| Feb 20, 2026 | 318.00 | 319.50 | 315.00 | 319.50 | 309.61 | 0.63% | 89,285 |
| Feb 19, 2026 | 314.00 | 317.50 | 310.50 | 317.50 | 307.67 | 1.28% | 55,668 |
| Feb 18, 2026 | 306.50 | 313.50 | 306.50 | 313.50 | 303.79 | 2.45% | 62,503 |
| Feb 17, 2026 | 309.50 | 309.50 | 302.50 | 306.00 | 296.53 | -1.29% | 39,725 |
| Feb 16, 2026 | 306.50 | 310.00 | 306.00 | 310.00 | 300.40 | 1.31% | 75,936 |
| Feb 13, 2026 | 303.50 | 306.00 | 296.50 | 306.00 | 296.53 | 0.82% | 55,905 |
| Feb 12, 2026 | 305.50 | 309.50 | 303.50 | 303.50 | 294.10 | -0.33% | 83,804 |
| Feb 11, 2026 | 302.00 | 306.00 | 301.50 | 304.50 | 295.07 | 0.16% | 75,789 |
| Feb 10, 2026 | 305.00 | 305.00 | 302.50 | 304.00 | 294.59 | 0.50% | 42,507 |
| Feb 9, 2026 | 300.00 | 304.50 | 299.00 | 302.50 | 293.14 | 1.51% | 55,351 |
| Feb 6, 2026 | 297.00 | 299.50 | 294.50 | 298.00 | 288.77 | - | 52,775 |
| Feb 5, 2026 | 291.50 | 299.50 | 290.00 | 298.00 | 288.77 | 1.71% | 77,771 |
| Feb 4, 2026 | 298.00 | 298.00 | 289.50 | 293.00 | 283.93 | -1.51% | 66,575 |
| Feb 3, 2026 | 300.00 | 304.00 | 296.50 | 297.50 | 288.29 | -1.82% | 76,562 |
| Feb 2, 2026 | 299.00 | 303.00 | 294.00 | 303.00 | 293.62 | 0.17% | 129,078 |
| Jan 30, 2026 | 295.50 | 303.00 | 293.00 | 302.50 | 293.14 | 1.17% | 167,073 |
| Jan 29, 2026 | 312.50 | 315.00 | 299.00 | 299.00 | 289.74 | -5.97% | 296,099 |
| Jan 28, 2026 | 314.50 | 322.50 | 305.00 | 318.00 | 308.16 | -6.61% | 212,578 |
| Jan 27, 2026 | 342.00 | 345.00 | 337.50 | 340.50 | 329.96 | -0.44% | 58,467 |
| Jan 26, 2026 | 344.50 | 345.50 | 342.00 | 342.00 | 331.41 | -1.16% | 32,850 |
| Jan 23, 2026 | 349.50 | 349.50 | 337.00 | 346.00 | 335.29 | -1.00% | 76,730 |
| Jan 22, 2026 | 347.50 | 353.50 | 347.00 | 349.50 | 338.68 | 2.49% | 65,963 |
| Jan 21, 2026 | 346.50 | 346.50 | 337.50 | 341.00 | 330.44 | -1.87% | 105,496 |
| Jan 20, 2026 | 344.50 | 348.00 | 341.00 | 347.50 | 336.74 | 1.16% | 39,993 |
| Jan 19, 2026 | 350.00 | 350.00 | 336.00 | 343.50 | 332.87 | -3.24% | 70,230 |
| Jan 16, 2026 | 336.00 | 355.00 | 336.00 | 355.00 | 344.01 | 6.29% | 119,192 |
| Jan 15, 2026 | 347.50 | 347.50 | 332.50 | 334.00 | 323.66 | -2.91% | 37,644 |
| Jan 14, 2026 | 347.00 | 347.50 | 341.00 | 344.00 | 333.35 | -0.15% | 36,437 |
| Jan 13, 2026 | 335.50 | 345.50 | 333.00 | 344.50 | 333.84 | 2.99% | 32,004 |
| Jan 12, 2026 | 337.00 | 337.50 | 331.50 | 334.50 | 324.14 | -0.74% | 20,925 |
| Jan 9, 2026 | 344.00 | 346.50 | 337.00 | 337.00 | 326.57 | -0.88% | 45,290 |
| Jan 8, 2026 | 329.50 | 344.00 | 329.50 | 340.00 | 329.47 | 3.03% | 81,372 |
| Jan 7, 2026 | 318.00 | 330.00 | 316.00 | 330.00 | 319.78 | 4.27% | 73,440 |
| Jan 6, 2026 | 318.50 | 320.00 | 316.00 | 316.50 | 306.70 | -0.63% | 46,284 |
| Jan 5, 2026 | 321.00 | 323.00 | 314.50 | 318.50 | 308.64 | 0.16% | 32,802 |
| Jan 2, 2026 | 324.50 | 324.50 | 318.00 | 318.00 | 308.16 | -2.45% | 30,026 |
| Dec 30, 2025 | 320.00 | 326.00 | 319.50 | 326.00 | 315.91 | 1.24% | 101,581 |
| Dec 29, 2025 | 316.50 | 322.00 | 315.00 | 322.00 | 312.03 | 1.74% | 42,426 |
| Dec 23, 2025 | 315.50 | 317.50 | 310.00 | 316.50 | 306.70 | 0.32% | 72,067 |
| Dec 22, 2025 | 328.00 | 329.50 | 313.50 | 315.50 | 305.73 | -3.81% | 73,020 |
| Dec 19, 2025 | 330.00 | 330.50 | 325.00 | 328.00 | 317.85 | -1.06% | 151,766 |
| Dec 18, 2025 | 328.00 | 335.50 | 328.00 | 331.50 | 321.24 | 0.30% | 30,192 |
| Dec 17, 2025 | 331.00 | 333.50 | 329.00 | 330.50 | 320.27 | -0.15% | 29,358 |
| Dec 16, 2025 | 328.00 | 332.00 | 325.00 | 331.00 | 320.75 | 0.46% | 36,979 |
| Dec 15, 2025 | 336.50 | 336.50 | 328.50 | 329.50 | 319.30 | -1.05% | 44,355 |
| Dec 12, 2025 | 338.00 | 340.00 | 333.00 | 333.00 | 322.69 | -2.20% | 44,090 |
| Dec 11, 2025 | 338.00 | 343.50 | 337.00 | 340.50 | 329.96 | 0.89% | 32,554 |
| Dec 10, 2025 | 341.00 | 342.00 | 337.50 | 337.50 | 327.05 | -1.03% | 38,546 |
| Dec 9, 2025 | 347.00 | 347.50 | 341.00 | 341.00 | 330.44 | -1.73% | 44,439 |
| Dec 8, 2025 | 336.50 | 348.50 | 336.50 | 347.00 | 336.26 | 3.58% | 155,207 |
| Dec 5, 2025 | 339.50 | 340.50 | 335.00 | 335.00 | 324.63 | -0.45% | 49,074 |
| Dec 4, 2025 | 340.00 | 342.00 | 334.00 | 336.50 | 326.08 | 0.15% | 161,376 |
| Dec 3, 2025 | 334.50 | 344.50 | 333.50 | 336.00 | 325.60 | 0.90% | 159,182 |
| Dec 2, 2025 | 344.00 | 344.00 | 330.00 | 333.00 | 322.69 | -2.92% | 127,651 |
| Dec 1, 2025 | 340.50 | 343.50 | 335.50 | 343.00 | 332.38 | 0.88% | 190,942 |
| Nov 28, 2025 | 340.00 | 341.00 | 337.50 | 340.00 | 329.47 | 0.15% | 29,117 |