Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 329.50
-3.00 (-0.90%)
Sep 5, 2025, 4:25 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 307.50 | 310.00 | 301.50 | 306.50 | 306.50 | -1.13% | 38,657 |
| Jul 29, 2025 | 310.00 | 315.00 | 307.00 | 310.00 | 310.00 | - | 64,693 |
| Jul 28, 2025 | 305.00 | 311.50 | 302.00 | 310.00 | 310.00 | 2.99% | 81,571 |
| Jul 25, 2025 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.33% | 47,770 |
| Jul 24, 2025 | 305.00 | 308.00 | 300.50 | 302.00 | 302.00 | -0.98% | 41,908 |
| Jul 23, 2025 | 291.50 | 305.00 | 291.50 | 305.00 | 305.00 | 4.45% | 98,575 |
| Jul 22, 2025 | 292.00 | 294.50 | 289.00 | 292.00 | 292.00 | 0.34% | 55,463 |
| Jul 21, 2025 | 296.50 | 298.50 | 291.00 | 291.00 | 291.00 | -1.52% | 46,773 |
| Jul 18, 2025 | 292.00 | 296.00 | 290.50 | 295.50 | 295.50 | 1.72% | 44,132 |
| Jul 17, 2025 | 291.50 | 292.50 | 287.50 | 290.50 | 290.50 | 0.17% | 42,479 |
| Jul 16, 2025 | 294.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.68% | 45,541 |
| Jul 15, 2025 | 297.00 | 297.00 | 287.50 | 292.00 | 292.00 | -1.52% | 90,419 |
| Jul 14, 2025 | 296.00 | 298.50 | 292.00 | 296.50 | 296.50 | - | 39,167 |
| Jul 11, 2025 | 288.50 | 298.50 | 287.50 | 296.50 | 296.50 | 2.77% | 73,837 |
| Jul 10, 2025 | 286.00 | 289.00 | 284.50 | 288.50 | 288.50 | 1.05% | 57,795 |
| Jul 9, 2025 | 290.00 | 291.50 | 285.00 | 285.50 | 285.50 | -0.87% | 61,139 |
| Jul 8, 2025 | 291.50 | 294.00 | 287.50 | 288.00 | 288.00 | -0.86% | 83,271 |
| Jul 7, 2025 | 281.00 | 293.50 | 278.00 | 290.50 | 290.50 | 5.25% | 152,545 |
| Jul 4, 2025 | 284.50 | 286.50 | 275.50 | 276.00 | 276.00 | -1.60% | 143,009 |
| Jul 3, 2025 | 267.00 | 281.50 | 260.00 | 280.50 | 280.50 | 7.06% | 244,325 |
| Jul 2, 2025 | 253.00 | 264.50 | 251.50 | 262.00 | 262.00 | 5.43% | 159,075 |
| Jul 1, 2025 | 257.00 | 257.00 | 248.50 | 248.50 | 248.50 | -2.93% | 57,061 |
| Jun 30, 2025 | 260.50 | 260.50 | 255.00 | 256.00 | 256.00 | -1.54% | 51,651 |