Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 293.28
-6.72 (-2.24%)
At close: Feb 4, 2026
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 290.50 | 295.75 | 290.50 | 293.28 | 293.28 | -2.24% | 1,270 |
| Feb 3, 2026 | 299.50 | 301.00 | 298.50 | 300.00 | 300.00 | 0.38% | 1,580 |
| Feb 2, 2026 | 298.50 | 302.50 | 298.00 | 298.87 | 298.87 | 1.66% | 896 |
| Jan 30, 2026 | 293.50 | 303.50 | 293.00 | 294.00 | 294.00 | -3.49% | 12,869 |
| Jan 29, 2026 | 314.50 | 314.50 | 299.50 | 304.65 | 304.64 | -3.42% | 5,233 |
| Jan 28, 2026 | 315.25 | 320.05 | 310.50 | 315.45 | 315.45 | -7.63% | 10,533 |
| Jan 27, 2026 | 341.50 | 345.00 | 341.50 | 341.50 | 341.50 | -0.15% | 3,598 |
| Jan 26, 2026 | 343.50 | 344.50 | 341.50 | 342.00 | 342.00 | -1.16% | 466 |
| Jan 23, 2026 | 338.00 | 346.00 | 338.00 | 346.00 | 346.00 | -0.43% | 971 |
| Jan 22, 2026 | 349.00 | 352.00 | 347.50 | 347.50 | 347.50 | 2.21% | 2,697 |
| Jan 21, 2026 | 343.50 | 343.50 | 339.00 | 340.00 | 340.00 | -1.73% | 753 |
| Jan 20, 2026 | 344.00 | 346.00 | 341.50 | 346.00 | 346.00 | 0.87% | 1,170 |
| Jan 19, 2026 | 343.50 | 344.00 | 337.00 | 343.00 | 343.00 | -3.11% | 1,238 |
| Jan 16, 2026 | 337.00 | 354.00 | 337.00 | 354.00 | 354.00 | 6.31% | 1,685 |
| Jan 15, 2026 | 335.75 | 337.50 | 333.00 | 333.00 | 333.00 | -3.20% | 1,058 |
| Jan 14, 2026 | 343.00 | 344.00 | 342.50 | 344.00 | 344.00 | -0.72% | 5,871 |
| Jan 13, 2026 | 337.75 | 346.50 | 337.50 | 346.50 | 346.50 | 3.90% | 219 |
| Jan 12, 2026 | 335.00 | 335.00 | 333.00 | 333.50 | 333.50 | -1.04% | 1,925 |
| Jan 9, 2026 | 344.25 | 346.00 | 337.00 | 337.00 | 337.00 | -1.61% | 3,048 |
| Jan 8, 2026 | 338.50 | 342.50 | 335.50 | 342.50 | 342.50 | 4.10% | 259 |
| Jan 7, 2026 | 319.00 | 329.50 | 319.00 | 329.00 | 329.00 | 4.03% | 463 |
| Jan 6, 2026 | 318.25 | 318.25 | 316.00 | 316.25 | 316.25 | -0.71% | 267 |
| Jan 5, 2026 | 315.00 | 320.50 | 315.00 | 318.50 | 318.50 | -0.16% | 708 |
| Jan 2, 2026 | 321.90 | 323.25 | 318.00 | 319.00 | 319.00 | -1.54% | 1,895 |
| Dec 30, 2025 | 322.00 | 325.00 | 322.00 | 324.00 | 324.00 | 1.09% | 183 |
| Dec 29, 2025 | 318.00 | 320.50 | 317.50 | 320.50 | 320.50 | 1.31% | 1,340 |
| Dec 23, 2025 | 313.50 | 317.00 | 311.00 | 316.35 | 316.35 | 0.27% | 8,632 |
| Dec 22, 2025 | 329.50 | 329.50 | 314.25 | 315.50 | 315.50 | -3.81% | 19,720 |
| Dec 19, 2025 | 328.25 | 329.50 | 325.50 | 328.00 | 328.00 | -1.35% | 389 |
| Dec 18, 2025 | 330.50 | 334.50 | 330.50 | 332.50 | 332.50 | 1.06% | 1,178 |
| Dec 17, 2025 | 333.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.75% | 2,402 |
| Dec 16, 2025 | 329.25 | 331.50 | 329.25 | 331.50 | 331.50 | 0.15% | 894 |
| Dec 15, 2025 | 331.50 | 331.50 | 331.00 | 331.00 | 331.00 | -1.19% | 44 |
| Dec 12, 2025 | 338.00 | 338.00 | 334.50 | 335.00 | 335.00 | -1.90% | 195 |
| Dec 11, 2025 | 342.50 | 342.50 | 341.50 | 341.50 | 341.50 | 0.44% | 215 |
| Dec 10, 2025 | 341.50 | 342.00 | 340.00 | 340.00 | 340.00 | -0.87% | 678 |
| Dec 9, 2025 | 347.00 | 347.00 | 342.50 | 343.00 | 343.00 | -0.58% | 9,012 |
| Dec 8, 2025 | 340.00 | 347.50 | 340.00 | 345.00 | 345.00 | 1.92% | 17,625 |
| Dec 5, 2025 | 337.25 | 339.50 | 336.50 | 338.50 | 338.50 | 0.30% | 894 |
| Dec 4, 2025 | 339.25 | 339.50 | 337.50 | 337.50 | 337.50 | 0.60% | 274 |
| Dec 3, 2025 | 340.50 | 340.50 | 335.50 | 335.50 | 335.50 | 0.90% | 2,736 |
| Dec 2, 2025 | 339.50 | 339.50 | 332.50 | 332.50 | 332.50 | -2.78% | 1,438 |
| Dec 1, 2025 | 337.00 | 342.50 | 337.00 | 342.00 | 342.00 | 0.59% | 440 |
| Nov 28, 2025 | 338.50 | 340.00 | 338.50 | 340.00 | 340.00 | 0.15% | 193 |
| Nov 27, 2025 | 340.50 | 340.50 | 339.50 | 339.50 | 339.50 | 0.44% | 855 |
| Nov 26, 2025 | 337.00 | 338.25 | 337.00 | 338.00 | 338.00 | 0.60% | 1,313 |
| Nov 25, 2025 | 337.50 | 341.50 | 335.00 | 336.00 | 336.00 | 1.36% | 1,110 |
| Nov 24, 2025 | 332.50 | 334.75 | 330.00 | 331.50 | 331.50 | -0.30% | 609 |
| Nov 21, 2025 | 333.75 | 333.75 | 332.50 | 332.50 | 332.50 | -2.99% | 2,016 |
| Nov 20, 2025 | 342.50 | 342.75 | 340.50 | 342.75 | 342.75 | 1.26% | 47 |