Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 311.00
-3.00 (-0.96%)
Oct 8, 2025, 4:25 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 311.50 | 314.50 | 310.00 | 314.50 | 314.50 | 0.16% | 7,371 |
| 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 |
| Aug 19, 2025 | 306.00 | 311.00 | 305.00 | 309.50 | 309.50 | 2.15% | 42,679 |
| Aug 18, 2025 | 308.00 | 308.00 | 302.00 | 303.00 | 303.00 | -1.14% | 29,515 |
| Aug 15, 2025 | 309.00 | 312.00 | 305.50 | 306.50 | 306.50 | -0.97% | 34,248 |
| Aug 14, 2025 | 313.00 | 315.00 | 307.50 | 309.50 | 309.50 | -0.48% | 38,547 |
| Aug 13, 2025 | 305.00 | 316.00 | 302.50 | 311.00 | 311.00 | 2.30% | 90,930 |
| Aug 12, 2025 | 301.50 | 305.00 | 300.00 | 304.00 | 304.00 | 1.33% | 30,162 |
| Aug 11, 2025 | 313.00 | 313.00 | 296.00 | 300.00 | 300.00 | -3.85% | 72,052 |
| Aug 8, 2025 | 313.00 | 316.50 | 310.50 | 312.00 | 312.00 | - | 46,766 |
| Aug 7, 2025 | 315.50 | 315.50 | 308.50 | 312.00 | 312.00 | -0.64% | 42,173 |
| Aug 6, 2025 | 312.50 | 317.00 | 312.00 | 314.00 | 314.00 | 1.62% | 67,834 |
| Aug 5, 2025 | 307.00 | 313.50 | 304.50 | 309.00 | 309.00 | 0.98% | 64,242 |
| Aug 4, 2025 | 297.00 | 306.50 | 297.00 | 306.00 | 306.00 | 2.68% | 52,943 |
| Aug 1, 2025 | 302.00 | 303.50 | 296.00 | 298.00 | 298.00 | -1.81% | 43,540 |
| Jul 31, 2025 | 302.00 | 307.00 | 300.50 | 303.50 | 303.50 | -0.98% | 56,309 |