Stolt-Nielsen Limited (LON:0OHK)
London · Delayed Price · Currency is GBP · Price in NOK 306.30
+2.30 (0.76%)
May 13, 2026, 5:03 PM GMT
LON:0OHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 305.00 | 309.00 | 303.50 | 306.30 | 306.30 | 0.76% | 641 |
| May 12, 2026 | 305.00 | 305.00 | 302.50 | 304.00 | 304.00 | -0.58% | 5,393 |
| May 11, 2026 | 309.00 | 309.00 | 305.77 | 305.77 | 305.77 | 0.04% | 375 |
| May 8, 2026 | 306.00 | 306.50 | 304.50 | 305.65 | 305.65 | 1.21% | 3,872 |
| May 7, 2026 | 303.50 | 306.00 | 301.50 | 302.00 | 302.00 | -1.20% | 2,226 |
| May 6, 2026 | 306.00 | 310.50 | 302.00 | 305.68 | 305.68 | 0.22% | 531 |
| May 5, 2026 | 302.00 | 305.00 | 299.50 | 305.00 | 305.00 | 0.99% | 7,521 |
| May 4, 2026 | 302.50 | 304.50 | 301.50 | 302.00 | 302.00 | 0.34% | 10,239 |
| Apr 30, 2026 | 301.00 | 303.00 | 300.75 | 300.99 | 300.99 | -1.38% | 25,401 |
| Apr 29, 2026 | 304.00 | 307.00 | 303.50 | 305.22 | 305.22 | 2.16% | 4,997 |
| Apr 28, 2026 | 295.00 | 301.00 | 295.00 | 298.77 | 298.77 | 1.22% | 376 |
| Apr 27, 2026 | 293.50 | 295.50 | 293.50 | 295.16 | 295.16 | 0.03% | 380 |
| Apr 24, 2026 | 295.50 | 295.50 | 294.84 | 295.08 | 295.08 | -1.15% | 602 |
| Apr 23, 2026 | 295.34 | 298.50 | 295.34 | 298.50 | 298.50 | 5.48% | 3,277 |
| Apr 22, 2026 | 288.50 | 288.50 | 282.50 | 283.00 | 283.00 | -4.23% | 601 |
| Apr 21, 2026 | 294.00 | 296.00 | 294.00 | 295.50 | 295.50 | -3.03% | 123 |
| Apr 20, 2026 | 306.50 | 306.50 | 303.50 | 304.74 | 295.39 | -0.83% | 153 |
| Apr 17, 2026 | 304.00 | 308.50 | 304.00 | 307.30 | 297.87 | 1.36% | 1,258 |
| Apr 16, 2026 | 307.75 | 307.75 | 301.75 | 303.17 | 293.86 | -0.36% | 8,355 |
| Apr 15, 2026 | 302.00 | 305.50 | 302.00 | 304.25 | 294.91 | -0.17% | 400 |
| Apr 14, 2026 | 306.00 | 306.00 | 301.50 | 304.77 | 295.41 | -2.14% | 2,135 |
| Apr 13, 2026 | 313.50 | 313.50 | 307.28 | 311.43 | 301.87 | -0.80% | 5,463 |
| Apr 10, 2026 | 321.50 | 321.50 | 309.00 | 313.93 | 304.30 | -2.66% | 1,320 |
| Apr 9, 2026 | 332.00 | 339.00 | 318.00 | 322.50 | 312.59 | -4.54% | 3,063 |
| Apr 8, 2026 | 336.00 | 339.75 | 336.00 | 337.84 | 327.47 | -1.82% | 5,790 |
| Apr 7, 2026 | 346.00 | 346.00 | 336.50 | 344.11 | 333.54 | 3.03% | 5,126 |
| Apr 1, 2026 | 333.00 | 335.50 | 333.00 | 334.00 | 323.75 | 1.14% | 138 |
| Mar 31, 2026 | 320.50 | 334.00 | 320.50 | 330.25 | 320.11 | 2.53% | 4,713 |
| Mar 30, 2026 | 317.00 | 325.00 | 317.00 | 322.11 | 312.22 | 1.22% | 1,023 |
| Mar 27, 2026 | 320.50 | 320.50 | 316.50 | 318.24 | 308.46 | -0.33% | 1,676 |
| Mar 26, 2026 | 314.71 | 322.50 | 314.71 | 319.30 | 309.50 | 0.63% | 3,202 |
| Mar 25, 2026 | 320.75 | 320.75 | 314.50 | 317.29 | 307.55 | 1.68% | 2,094 |
| Mar 24, 2026 | 301.00 | 315.00 | 301.00 | 312.06 | 302.48 | 3.19% | 1,099 |
| Mar 23, 2026 | 295.00 | 304.00 | 294.00 | 302.42 | 293.13 | -6.96% | 2,015 |
| Mar 20, 2026 | 329.00 | 329.00 | 320.00 | 325.04 | 315.06 | -0.84% | 6,398 |
| Mar 19, 2026 | 326.50 | 330.00 | 326.50 | 327.80 | 317.73 | -1.56% | 2,804 |
| Mar 18, 2026 | 324.50 | 336.00 | 324.50 | 333.00 | 322.78 | 3.90% | 1,245 |
| Mar 17, 2026 | 318.00 | 321.50 | 317.00 | 320.50 | 310.66 | 2.23% | 2,655 |
| Mar 16, 2026 | 313.50 | 319.00 | 313.00 | 313.50 | 303.88 | -0.59% | 3,996 |
| Mar 13, 2026 | 318.50 | 318.50 | 313.50 | 315.37 | 305.68 | -4.97% | 10,947 |
| Mar 12, 2026 | 333.25 | 334.00 | 329.00 | 331.86 | 321.67 | -1.03% | 3,839 |
| Mar 11, 2026 | 340.00 | 341.50 | 332.50 | 335.32 | 325.02 | -1.44% | 6,804 |
| Mar 10, 2026 | 336.00 | 345.50 | 336.00 | 340.21 | 329.76 | 4.81% | 3,294 |
| Mar 9, 2026 | 323.25 | 336.00 | 323.25 | 324.58 | 314.62 | 0.03% | 3,787 |
| Mar 6, 2026 | 328.50 | 328.50 | 324.00 | 324.50 | 314.54 | -2.11% | 1,637 |
| Mar 5, 2026 | 334.50 | 334.50 | 331.50 | 331.50 | 321.32 | -2.07% | 940 |
| Mar 4, 2026 | 342.00 | 342.00 | 337.50 | 338.50 | 328.11 | -0.76% | 4,937 |
| Mar 3, 2026 | 338.15 | 343.00 | 338.15 | 341.10 | 330.63 | -1.26% | 4,079 |
| Mar 2, 2026 | 344.00 | 349.00 | 339.50 | 345.47 | 334.86 | 2.51% | 5,563 |
| Feb 27, 2026 | 332.00 | 337.00 | 332.00 | 337.00 | 326.65 | 1.37% | 2,600 |