Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 326.00
-4.00 (-1.21%)
Oct 29, 2025, 9:08 AM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 326.00 | 330.00 | 323.50 | 330.00 | 330.00 | 0.92% | 27,068 |
| Oct 27, 2025 | 325.00 | 327.00 | 322.50 | 327.00 | 327.00 | 0.31% | 15,547 |
| Oct 24, 2025 | 329.50 | 330.00 | 321.00 | 326.00 | 326.00 | -0.76% | 27,546 |
| Oct 23, 2025 | 322.00 | 330.00 | 322.00 | 328.50 | 328.50 | 3.14% | 46,364 |
| Oct 22, 2025 | 319.50 | 321.50 | 315.00 | 318.50 | 318.50 | -0.62% | 65,491 |
| Oct 21, 2025 | 328.00 | 328.00 | 319.00 | 320.50 | 320.50 | -1.84% | 27,826 |
| Oct 20, 2025 | 322.00 | 328.00 | 321.00 | 326.50 | 326.50 | 1.71% | 34,138 |
| Oct 17, 2025 | 320.00 | 322.50 | 315.50 | 321.00 | 321.00 | -0.77% | 46,469 |
| Oct 16, 2025 | 321.00 | 326.50 | 320.00 | 323.50 | 323.50 | 0.78% | 29,376 |
| Oct 15, 2025 | 316.50 | 321.50 | 315.50 | 321.00 | 321.00 | 1.74% | 29,195 |
| Oct 14, 2025 | 318.50 | 318.50 | 314.00 | 315.50 | 315.50 | -0.94% | 25,635 |
| Oct 13, 2025 | 318.00 | 322.00 | 313.50 | 318.50 | 318.50 | -1.55% | 26,762 |
| Oct 10, 2025 | 321.50 | 328.00 | 319.00 | 323.50 | 323.50 | 1.25% | 48,359 |
| Oct 9, 2025 | 318.00 | 325.00 | 316.50 | 319.50 | 319.50 | 2.73% | 77,217 |
| Oct 8, 2025 | 311.50 | 317.50 | 308.00 | 311.00 | 311.00 | -0.96% | 49,649 |
| Oct 7, 2025 | 324.00 | 324.50 | 310.00 | 314.00 | 314.00 | -4.12% | 153,943 |
| Oct 6, 2025 | 334.50 | 334.50 | 325.00 | 327.50 | 327.50 | -2.53% | 81,669 |
| Oct 3, 2025 | 330.50 | 337.00 | 327.00 | 336.00 | 336.00 | 2.44% | 97,986 |
| Oct 2, 2025 | 333.50 | 339.50 | 319.00 | 328.00 | 328.00 | -4.93% | 182,150 |
| Oct 1, 2025 | 347.00 | 350.50 | 344.50 | 345.00 | 345.00 | 0.44% | 87,714 |
| Sep 30, 2025 | 343.00 | 352.00 | 343.00 | 343.50 | 343.50 | 1.33% | 87,948 |
| Sep 29, 2025 | 346.00 | 346.00 | 336.00 | 339.00 | 339.00 | -1.17% | 44,835 |
| Sep 26, 2025 | 343.00 | 349.00 | 338.50 | 343.00 | 343.00 | - | 48,862 |
| Sep 25, 2025 | 352.00 | 352.00 | 343.00 | 343.00 | 343.00 | -1.86% | 45,714 |
| Sep 24, 2025 | 349.00 | 350.50 | 346.00 | 349.50 | 349.50 | 0.29% | 20,402 |
| Sep 23, 2025 | 346.00 | 348.50 | 341.50 | 348.50 | 348.50 | 0.87% | 30,670 |
| Sep 22, 2025 | 349.00 | 350.00 | 342.50 | 345.50 | 345.50 | -1.00% | 35,905 |
| Sep 19, 2025 | 357.00 | 357.00 | 347.50 | 349.00 | 349.00 | -2.10% | 76,140 |
| Sep 18, 2025 | 354.00 | 358.50 | 352.00 | 356.50 | 356.50 | 0.71% | 29,454 |
| Sep 17, 2025 | 352.50 | 354.00 | 347.50 | 354.00 | 354.00 | 0.85% | 57,710 |
| Sep 16, 2025 | 348.50 | 353.00 | 346.00 | 351.00 | 351.00 | 0.72% | 45,764 |
| Sep 15, 2025 | 342.50 | 348.50 | 342.00 | 348.50 | 348.50 | 2.95% | 55,222 |
| Sep 12, 2025 | 337.00 | 342.00 | 334.50 | 338.50 | 338.50 | 1.20% | 51,284 |
| Sep 11, 2025 | 335.50 | 338.00 | 331.50 | 334.50 | 334.50 | 0.15% | 26,890 |
| Sep 10, 2025 | 339.50 | 339.50 | 331.00 | 334.00 | 334.00 | -0.60% | 30,466 |
| Sep 9, 2025 | 340.00 | 343.00 | 334.50 | 336.00 | 336.00 | 0.15% | 42,624 |
| Sep 8, 2025 | 331.00 | 341.00 | 330.00 | 335.50 | 335.50 | 1.82% | 64,014 |
| Sep 5, 2025 | 335.00 | 335.00 | 327.50 | 329.50 | 329.50 | -0.90% | 33,206 |
| Sep 4, 2025 | 327.50 | 334.50 | 327.50 | 332.50 | 332.50 | 2.15% | 44,208 |
| Sep 3, 2025 | 327.50 | 332.00 | 324.50 | 325.50 | 325.50 | -0.46% | 44,036 |
| Sep 2, 2025 | 325.00 | 333.50 | 323.50 | 327.00 | 327.00 | 0.62% | 64,395 |
| Sep 1, 2025 | 326.50 | 328.00 | 320.50 | 325.00 | 325.00 | -0.46% | 35,410 |
| Aug 29, 2025 | 328.00 | 331.50 | 324.50 | 326.50 | 326.50 | -0.46% | 66,058 |
| Aug 28, 2025 | 323.50 | 330.50 | 323.50 | 328.00 | 328.00 | 1.55% | 35,828 |
| Aug 27, 2025 | 321.00 | 324.50 | 319.50 | 323.00 | 323.00 | 0.62% | 39,333 |
| Aug 26, 2025 | 322.00 | 323.50 | 319.00 | 321.00 | 321.00 | -0.31% | 27,584 |
| Aug 25, 2025 | 330.00 | 330.00 | 321.00 | 322.00 | 322.00 | -1.68% | 38,681 |
| Aug 22, 2025 | 327.00 | 329.00 | 324.00 | 327.50 | 327.50 | 2.66% | 57,819 |
| Aug 21, 2025 | 312.00 | 321.50 | 310.50 | 319.00 | 319.00 | 1.92% | 76,712 |
| Aug 20, 2025 | 308.00 | 315.00 | 308.00 | 313.00 | 313.00 | 1.13% | 49,480 |