Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 326.00
+4.00 (1.24%)
At close: Dec 30, 2025
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 320.00 | 326.00 | 319.50 | 326.00 | 326.00 | 1.24% | 101,581 |
| Dec 29, 2025 | 316.50 | 322.00 | 315.00 | 322.00 | 322.00 | 1.74% | 42,426 |
| Dec 23, 2025 | 315.50 | 317.50 | 310.00 | 316.50 | 316.50 | 0.32% | 72,067 |
| Dec 22, 2025 | 328.00 | 329.50 | 313.50 | 315.50 | 315.50 | -3.81% | 73,020 |
| Dec 19, 2025 | 330.00 | 330.50 | 325.00 | 328.00 | 328.00 | -1.06% | 151,766 |
| Dec 18, 2025 | 328.00 | 335.50 | 328.00 | 331.50 | 331.50 | 0.30% | 30,192 |
| Dec 17, 2025 | 331.00 | 333.50 | 329.00 | 330.50 | 330.50 | -0.15% | 29,358 |
| Dec 16, 2025 | 328.00 | 332.00 | 325.00 | 331.00 | 331.00 | 0.46% | 36,979 |
| Dec 15, 2025 | 336.50 | 336.50 | 328.50 | 329.50 | 329.50 | -1.05% | 44,355 |
| Dec 12, 2025 | 338.00 | 340.00 | 333.00 | 333.00 | 333.00 | -2.20% | 44,090 |
| Dec 11, 2025 | 338.00 | 343.50 | 337.00 | 340.50 | 340.50 | 0.89% | 32,554 |
| Dec 10, 2025 | 341.00 | 342.00 | 337.50 | 337.50 | 337.50 | -1.03% | 38,546 |
| Dec 9, 2025 | 347.00 | 347.50 | 341.00 | 341.00 | 341.00 | -1.73% | 44,439 |
| Dec 8, 2025 | 336.50 | 348.50 | 336.50 | 347.00 | 347.00 | 3.58% | 155,207 |
| Dec 5, 2025 | 339.50 | 340.50 | 335.00 | 335.00 | 335.00 | -0.45% | 49,074 |
| Dec 4, 2025 | 340.00 | 342.00 | 334.00 | 336.50 | 336.50 | 0.15% | 161,376 |
| Dec 3, 2025 | 334.50 | 344.50 | 333.50 | 336.00 | 336.00 | 0.90% | 159,182 |
| Dec 2, 2025 | 344.00 | 344.00 | 330.00 | 333.00 | 333.00 | -2.92% | 127,651 |
| Dec 1, 2025 | 340.50 | 343.50 | 335.50 | 343.00 | 343.00 | 0.88% | 190,942 |
| Nov 28, 2025 | 340.00 | 341.00 | 337.50 | 340.00 | 340.00 | 0.15% | 29,117 |
| Nov 27, 2025 | 331.00 | 342.00 | 331.00 | 339.50 | 339.50 | 0.15% | 25,606 |
| Nov 26, 2025 | 337.00 | 343.00 | 336.00 | 339.00 | 339.00 | 0.74% | 31,326 |
| Nov 25, 2025 | 336.50 | 342.00 | 332.50 | 336.50 | 336.50 | 0.75% | 51,699 |
| Nov 24, 2025 | 332.00 | 336.50 | 327.00 | 334.00 | 334.00 | -0.74% | 110,926 |
| Nov 21, 2025 | 339.00 | 339.00 | 330.00 | 336.50 | 336.50 | -2.18% | 45,927 |
| Nov 20, 2025 | 342.50 | 345.00 | 335.00 | 344.00 | 344.00 | 1.78% | 24,865 |
| Nov 19, 2025 | 332.50 | 338.50 | 328.50 | 338.00 | 338.00 | - | 50,345 |
| Nov 18, 2025 | 338.00 | 341.50 | 333.00 | 338.00 | 327.91 | -0.29% | 47,181 |
| Nov 17, 2025 | 336.00 | 344.00 | 336.00 | 339.00 | 328.88 | 0.44% | 88,983 |
| Nov 14, 2025 | 343.00 | 343.00 | 333.00 | 337.50 | 327.42 | -1.17% | 50,030 |
| Nov 13, 2025 | 345.00 | 345.00 | 339.50 | 341.50 | 331.30 | -1.44% | 26,801 |
| Nov 12, 2025 | 346.00 | 348.00 | 343.50 | 346.50 | 336.16 | 0.14% | 24,368 |
| Nov 11, 2025 | 346.00 | 346.00 | 342.50 | 346.00 | 335.67 | 0.58% | 34,797 |
| Nov 10, 2025 | 342.00 | 346.50 | 341.00 | 344.00 | 333.73 | 0.73% | 16,594 |
| Nov 7, 2025 | 341.50 | 341.50 | 337.50 | 341.50 | 331.30 | - | 25,749 |
| Nov 6, 2025 | 337.00 | 342.50 | 334.50 | 341.50 | 331.30 | 1.79% | 16,868 |
| Nov 5, 2025 | 334.00 | 341.00 | 330.00 | 335.50 | 325.48 | 0.30% | 19,051 |
| Nov 4, 2025 | 341.00 | 341.00 | 334.50 | 334.50 | 324.51 | -1.91% | 33,271 |
| Nov 3, 2025 | 340.50 | 345.00 | 338.50 | 341.00 | 330.82 | 0.29% | 25,626 |
| Oct 31, 2025 | 337.50 | 340.00 | 333.00 | 340.00 | 329.85 | 0.59% | 29,507 |
| Oct 30, 2025 | 336.00 | 339.50 | 331.00 | 338.00 | 327.91 | 0.15% | 67,602 |
| Oct 29, 2025 | 329.50 | 339.00 | 326.00 | 337.50 | 327.42 | 2.27% | 26,851 |
| Oct 28, 2025 | 326.00 | 330.00 | 323.50 | 330.00 | 320.15 | 0.92% | 27,068 |
| Oct 27, 2025 | 325.00 | 327.00 | 322.50 | 327.00 | 317.24 | 0.31% | 15,547 |
| Oct 24, 2025 | 329.50 | 330.00 | 321.00 | 326.00 | 316.27 | -0.76% | 27,546 |
| Oct 23, 2025 | 322.00 | 330.00 | 322.00 | 328.50 | 318.69 | 3.14% | 46,364 |
| Oct 22, 2025 | 319.50 | 321.50 | 315.00 | 318.50 | 308.99 | -0.62% | 65,491 |
| Oct 21, 2025 | 328.00 | 328.00 | 319.00 | 320.50 | 310.93 | -1.84% | 27,826 |
| Oct 20, 2025 | 322.00 | 328.00 | 321.00 | 326.50 | 316.75 | 1.71% | 34,138 |
| Oct 17, 2025 | 320.00 | 322.50 | 315.50 | 321.00 | 311.42 | -0.77% | 46,469 |