Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 294.50
-2.00 (-0.67%)
Jun 2, 2026, 4:25 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 296.00 | 298.00 | 293.50 | 294.50 | 294.50 | -0.67% | 31,913 |
| Jun 1, 2026 | 291.50 | 296.50 | 291.00 | 296.50 | 296.50 | 1.02% | 29,281 |
| May 29, 2026 | 293.50 | 294.00 | 285.50 | 293.50 | 293.50 | 0.17% | 122,840 |
| May 28, 2026 | 298.00 | 299.00 | 292.00 | 293.00 | 293.00 | -1.35% | 46,949 |
| May 27, 2026 | 304.50 | 307.50 | 297.00 | 297.00 | 297.00 | -2.46% | 38,602 |
| May 26, 2026 | 306.00 | 309.00 | 304.50 | 304.50 | 304.50 | -0.81% | 28,335 |
| May 22, 2026 | 304.00 | 317.00 | 304.00 | 307.00 | 307.00 | -3.76% | 46,620 |
| May 21, 2026 | 315.00 | 322.50 | 313.50 | 319.00 | 319.00 | 1.11% | 32,684 |
| May 20, 2026 | 315.00 | 315.50 | 311.00 | 315.50 | 315.50 | 0.80% | 48,324 |
| May 19, 2026 | 304.00 | 316.00 | 304.00 | 313.00 | 313.00 | 1.29% | 42,183 |
| May 18, 2026 | 304.00 | 309.50 | 302.50 | 309.00 | 309.00 | 0.98% | 24,624 |
| May 15, 2026 | 305.00 | 307.50 | 302.00 | 306.00 | 306.00 | 0.99% | 42,423 |
| May 13, 2026 | 303.00 | 309.50 | 302.00 | 303.00 | 303.00 | -0.33% | 29,856 |
| May 12, 2026 | 300.50 | 306.00 | 300.50 | 304.00 | 304.00 | 0.66% | 36,896 |
| May 11, 2026 | 304.00 | 311.50 | 302.00 | 302.00 | 302.00 | -0.66% | 51,789 |
| May 8, 2026 | 298.00 | 308.00 | 298.00 | 304.00 | 304.00 | 1.00% | 54,117 |
| May 7, 2026 | 303.50 | 306.00 | 299.00 | 301.00 | 301.00 | -0.33% | 56,496 |
| May 6, 2026 | 306.00 | 312.50 | 302.00 | 302.00 | 302.00 | -0.82% | 67,572 |
| May 5, 2026 | 300.00 | 306.00 | 297.00 | 304.50 | 304.50 | 0.16% | 59,309 |
| May 4, 2026 | 303.00 | 305.00 | 301.50 | 304.00 | 304.00 | 0.66% | 27,272 |
| Apr 30, 2026 | 300.00 | 302.50 | 299.00 | 302.00 | 302.00 | 0.17% | 52,138 |
| Apr 29, 2026 | 300.50 | 308.50 | 299.50 | 301.50 | 301.50 | 0.33% | 65,888 |
| Apr 28, 2026 | 300.50 | 302.00 | 293.00 | 300.50 | 300.50 | 2.56% | 35,373 |
| Apr 27, 2026 | 295.00 | 297.00 | 292.00 | 293.00 | 293.00 | - | 25,458 |
| Apr 24, 2026 | 295.00 | 296.00 | 293.00 | 293.00 | 293.00 | -1.18% | 18,144 |
| Apr 23, 2026 | 289.50 | 299.50 | 289.50 | 296.50 | 296.50 | 4.40% | 67,065 |
| Apr 22, 2026 | 293.50 | 294.50 | 282.50 | 284.00 | 284.00 | -3.24% | 71,734 |
| Apr 21, 2026 | 295.00 | 299.00 | 293.50 | 293.50 | 293.50 | -0.04% | 45,081 |
| Apr 20, 2026 | 307.00 | 308.50 | 301.50 | 303.00 | 293.62 | -1.78% | 43,998 |
| Apr 17, 2026 | 304.00 | 311.00 | 304.00 | 308.50 | 298.95 | 1.65% | 45,558 |
| Apr 16, 2026 | 304.50 | 308.50 | 301.50 | 303.50 | 294.10 | 0.17% | 94,389 |
| Apr 15, 2026 | 309.00 | 309.00 | 300.50 | 303.00 | 293.62 | 0.17% | 56,489 |
| Apr 14, 2026 | 306.00 | 310.00 | 300.50 | 302.50 | 293.14 | -1.14% | 95,911 |
| Apr 13, 2026 | 309.00 | 314.00 | 306.00 | 306.00 | 296.53 | -0.97% | 57,722 |
| Apr 10, 2026 | 321.00 | 322.50 | 309.00 | 309.00 | 299.43 | -4.04% | 81,601 |
| Apr 9, 2026 | 338.00 | 341.00 | 318.50 | 322.00 | 312.03 | -4.17% | 164,657 |
| Apr 8, 2026 | 341.50 | 341.50 | 332.50 | 336.00 | 325.60 | -0.59% | 63,130 |
| Apr 7, 2026 | 336.00 | 347.50 | 334.50 | 338.00 | 327.54 | 1.65% | 89,281 |
| Apr 1, 2026 | 332.50 | 336.00 | 330.00 | 332.50 | 322.21 | -0.30% | 25,042 |
| Mar 31, 2026 | 323.50 | 333.50 | 319.50 | 333.50 | 323.18 | 2.62% | 62,669 |
| Mar 30, 2026 | 314.00 | 325.00 | 312.50 | 325.00 | 314.94 | 2.04% | 40,766 |
| Mar 27, 2026 | 322.00 | 322.00 | 316.50 | 318.50 | 308.64 | -1.24% | 40,617 |
| Mar 26, 2026 | 321.50 | 322.50 | 315.00 | 322.50 | 312.52 | 1.74% | 65,010 |
| Mar 25, 2026 | 321.50 | 323.00 | 313.00 | 317.00 | 307.19 | 0.63% | 92,158 |
| Mar 24, 2026 | 302.00 | 319.00 | 300.50 | 315.00 | 305.25 | 3.96% | 105,145 |
| Mar 23, 2026 | 309.50 | 311.00 | 292.00 | 303.00 | 293.62 | -5.46% | 167,057 |
| Mar 20, 2026 | 331.00 | 331.00 | 316.50 | 320.50 | 310.58 | -2.58% | 173,379 |
| Mar 19, 2026 | 330.50 | 330.50 | 324.00 | 329.00 | 318.81 | -1.20% | 48,530 |
| Mar 18, 2026 | 322.00 | 336.00 | 322.00 | 333.00 | 322.69 | 3.90% | 40,959 |
| Mar 17, 2026 | 315.50 | 321.50 | 315.00 | 320.50 | 310.58 | 1.42% | 55,846 |