Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 338.50
+4.00 (1.20%)
At close: Sep 12, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | 0.71% | 1,145 |
| Sep 16, 2025 | 348.50 | 352.00 | 348.50 | 351.50 | 351.50 | 1.30% | 1,626 |
| Sep 15, 2025 | 342.50 | 347.50 | 342.50 | 347.00 | 347.00 | 2.51% | 752 |
| Sep 12, 2025 | 339.50 | 340.50 | 338.00 | 338.50 | 338.50 | 1.20% | 297 |
| Sep 11, 2025 | 335.00 | 335.50 | 334.50 | 334.50 | 334.50 | 0.75% | 2,016 |
| Sep 10, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -1.48% | 10 |
| Sep 9, 2025 | 335.00 | 339.50 | 335.00 | 337.00 | 337.00 | -0.59% | 3,503 |
| Sep 8, 2025 | 340.00 | 340.50 | 339.00 | 339.00 | 339.00 | 3.35% | 7,766 |
| Sep 5, 2025 | 333.50 | 333.50 | 327.50 | 328.00 | 328.00 | -1.20% | 628 |
| Sep 4, 2025 | 328.50 | 332.50 | 328.50 | 332.00 | 332.00 | 2.00% | 313 |
| Sep 3, 2025 | 328.00 | 329.00 | 325.00 | 325.50 | 325.50 | -0.46% | 11,316 |
| Sep 2, 2025 | 331.50 | 333.50 | 327.00 | 327.00 | 327.00 | 0.23% | 8,492 |
| Sep 1, 2025 | 325.50 | 328.00 | 325.50 | 326.25 | 326.25 | -0.84% | 1,308 |
| Aug 29, 2025 | 327.00 | 331.00 | 327.00 | 329.00 | 329.00 | 0.30% | 1,856 |
| Aug 28, 2025 | 326.25 | 330.00 | 326.25 | 328.00 | 328.00 | 1.23% | 6,146 |
| Aug 27, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.78% | 1,900 |
| Aug 26, 2025 | 323.00 | 323.00 | 319.00 | 321.50 | 321.50 | -0.16% | 362 |
| Aug 25, 2025 | 323.00 | 324.50 | 321.50 | 322.00 | 322.00 | -1.98% | 1,697 |
| Aug 22, 2025 | 326.25 | 329.00 | 324.75 | 328.50 | 328.50 | 2.18% | 1,618 |
| Aug 21, 2025 | 312.50 | 321.50 | 312.50 | 321.50 | 321.50 | 2.06% | 740 |
| Aug 20, 2025 | 311.50 | 315.00 | 311.50 | 315.00 | 315.00 | 1.86% | 1,838 |
| Aug 19, 2025 | 310.50 | 310.50 | 309.25 | 309.25 | 309.25 | 2.06% | 323 |
| Aug 18, 2025 | 306.50 | 307.00 | 303.00 | 303.00 | 303.00 | -1.62% | 84 |
| Aug 15, 2025 | 310.00 | 310.00 | 307.75 | 308.00 | 308.00 | -2.22% | 654 |
| Aug 13, 2025 | 306.50 | 315.00 | 306.50 | 315.00 | 315.00 | 3.45% | 223 |
| Aug 12, 2025 | 301.50 | 304.50 | 301.00 | 304.50 | 304.50 | 1.50% | 1,211 |
| Aug 11, 2025 | 303.00 | 303.50 | 298.00 | 300.00 | 300.00 | -3.38% | 3,012 |
| Aug 8, 2025 | 314.00 | 314.00 | 310.50 | 310.50 | 310.50 | -0.48% | 58 |
| Aug 7, 2025 | 312.75 | 312.75 | 310.00 | 312.00 | 312.00 | -0.95% | 256 |
| Aug 6, 2025 | 312.50 | 315.00 | 312.50 | 315.00 | 315.00 | 1.45% | 420 |
| Aug 5, 2025 | 307.25 | 311.00 | 307.25 | 310.50 | 310.50 | 1.47% | 3,137 |
| Aug 4, 2025 | 299.50 | 306.00 | 299.50 | 306.00 | 306.00 | 2.68% | 444 |
| Aug 1, 2025 | 303.00 | 303.00 | 297.50 | 298.00 | 298.00 | -1.49% | 72 |
| Jul 31, 2025 | 305.50 | 305.50 | 300.75 | 302.50 | 302.50 | -1.14% | 890 |
| Jul 30, 2025 | 309.50 | 309.50 | 302.50 | 306.00 | 306.00 | -1.29% | 1,674 |
| Jul 29, 2025 | 311.00 | 314.00 | 308.25 | 310.00 | 310.00 | -0.32% | 5,888 |
| Jul 28, 2025 | 302.00 | 311.50 | 302.00 | 311.00 | 311.00 | 2.98% | 1,400 |
| Jul 25, 2025 | 302.50 | 302.50 | 300.50 | 302.00 | 302.00 | - | 3,941 |
| Jul 24, 2025 | 307.00 | 307.00 | 300.50 | 302.00 | 302.00 | -0.82% | 12,727 |
| Jul 23, 2025 | 291.50 | 304.50 | 291.50 | 304.50 | 304.50 | 4.10% | 639 |
| Jul 22, 2025 | 290.50 | 292.50 | 290.00 | 292.50 | 292.50 | 0.52% | 1,472 |
| Jul 21, 2025 | 293.00 | 293.00 | 291.00 | 291.00 | 291.00 | -1.19% | 1,539 |
| Jul 18, 2025 | 293.00 | 295.50 | 293.00 | 294.50 | 294.50 | 1.73% | 1,019 |
| Jul 17, 2025 | 290.75 | 290.75 | 287.50 | 289.50 | 289.50 | -0.86% | 7,456 |
| Jul 16, 2025 | 293.50 | 293.50 | 292.00 | 292.00 | 292.00 | - | 572 |
| Jul 15, 2025 | 295.75 | 296.50 | 289.50 | 292.00 | 292.00 | -1.52% | 5,945 |
| Jul 14, 2025 | 293.00 | 296.50 | 293.00 | 296.50 | 296.50 | - | 883 |
| Jul 11, 2025 | 288.00 | 297.25 | 288.00 | 296.50 | 296.50 | 2.77% | 11,729 |
| Jul 10, 2025 | 288.50 | 288.50 | 286.00 | 288.50 | 288.50 | 0.87% | 2,321 |
| Jul 9, 2025 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | -1.21% | 426 |