Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 318.00
+4.00 (1.27%)
Jul 31, 2026, 4:25 PM CET
Stolt-Nielsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 314.00 | 321.00 | 314.00 | 318.00 | 318.00 | 1.27% | 36,624 |
| Jul 30, 2026 | 317.50 | 323.00 | 313.50 | 314.00 | 314.00 | -0.79% | 23,059 |
| Jul 29, 2026 | 319.00 | 325.00 | 316.50 | 316.50 | 316.50 | -0.94% | 24,859 |
| Jul 28, 2026 | 315.00 | 320.50 | 311.50 | 319.50 | 319.50 | 1.43% | 117,710 |
| Jul 27, 2026 | 328.50 | 330.00 | 315.00 | 315.00 | 315.00 | -4.11% | 31,518 |
| Jul 24, 2026 | 320.00 | 329.00 | 319.00 | 328.50 | 328.50 | 2.82% | 21,084 |
| Jul 23, 2026 | 318.50 | 323.00 | 318.50 | 319.50 | 319.50 | 0.47% | 18,406 |
| Jul 22, 2026 | 319.00 | 322.50 | 317.00 | 318.00 | 318.00 | -0.63% | 13,224 |
| Jul 21, 2026 | 317.00 | 321.00 | 315.00 | 320.00 | 320.00 | 0.63% | 10,830 |
| Jul 20, 2026 | 317.50 | 318.00 | 309.50 | 318.00 | 318.00 | - | 11,635 |
| Jul 17, 2026 | 329.00 | 329.00 | 316.00 | 318.00 | 318.00 | -2.00% | 21,547 |
| Jul 16, 2026 | 323.50 | 327.50 | 323.00 | 324.50 | 324.50 | 0.15% | 15,372 |
| Jul 15, 2026 | 328.50 | 330.00 | 322.50 | 324.00 | 324.00 | -0.61% | 15,578 |
| Jul 14, 2026 | 328.50 | 328.50 | 325.50 | 326.00 | 326.00 | 0.31% | 20,621 |
| Jul 13, 2026 | 320.50 | 331.50 | 320.50 | 325.00 | 325.00 | 0.62% | 48,052 |
| Jul 10, 2026 | 308.50 | 325.00 | 308.50 | 323.00 | 323.00 | 7.85% | 90,542 |
| Jul 9, 2026 | 295.00 | 308.00 | 294.00 | 299.50 | 299.50 | -1.48% | 62,512 |
| Jul 8, 2026 | 292.00 | 308.00 | 292.00 | 304.00 | 304.00 | 5.37% | 57,617 |
| Jul 7, 2026 | 291.00 | 291.00 | 288.00 | 288.50 | 288.50 | -0.35% | 17,148 |
| Jul 6, 2026 | 293.50 | 295.50 | 285.50 | 289.50 | 289.50 | -1.53% | 36,351 |
| Jul 3, 2026 | 295.00 | 297.50 | 289.00 | 294.00 | 294.00 | 0.34% | 24,269 |
| Jul 2, 2026 | 283.00 | 294.50 | 283.00 | 293.00 | 293.00 | 4.09% | 30,167 |
| Jul 1, 2026 | 291.50 | 291.50 | 281.50 | 281.50 | 281.50 | -3.43% | 45,670 |
| Jun 30, 2026 | 296.00 | 299.00 | 290.00 | 291.50 | 291.50 | -1.69% | 34,453 |
| Jun 29, 2026 | 298.50 | 300.00 | 293.00 | 296.50 | 296.50 | -0.50% | 21,753 |
| Jun 26, 2026 | 305.50 | 310.00 | 298.00 | 298.00 | 298.00 | -4.03% | 29,992 |
| Jun 25, 2026 | 310.50 | 312.00 | 304.50 | 310.50 | 310.50 | 0.16% | 33,985 |
| Jun 24, 2026 | 313.00 | 319.50 | 310.00 | 310.00 | 310.00 | -0.96% | 42,436 |
| Jun 23, 2026 | 310.00 | 313.50 | 306.00 | 313.00 | 313.00 | 0.97% | 32,540 |
| Jun 22, 2026 | 296.00 | 310.00 | 296.00 | 310.00 | 310.00 | 3.16% | 28,407 |
| Jun 19, 2026 | 300.00 | 301.00 | 298.50 | 300.50 | 300.50 | 1.52% | 20,515 |
| Jun 18, 2026 | 302.50 | 302.50 | 295.00 | 296.00 | 296.00 | -2.15% | 33,722 |
| Jun 17, 2026 | 304.50 | 305.50 | 302.00 | 302.50 | 302.50 | -0.66% | 25,262 |
| Jun 16, 2026 | 303.50 | 313.50 | 303.50 | 304.50 | 304.50 | - | 36,130 |
| Jun 15, 2026 | 315.00 | 316.50 | 304.00 | 304.50 | 304.50 | -2.25% | 41,834 |
| Jun 12, 2026 | 311.00 | 314.50 | 307.50 | 311.50 | 311.50 | -1.11% | 29,817 |
| Jun 11, 2026 | 309.50 | 315.50 | 309.00 | 315.00 | 315.00 | 1.45% | 45,230 |
| Jun 10, 2026 | 305.00 | 310.50 | 301.00 | 310.50 | 310.50 | 0.49% | 29,672 |
| Jun 9, 2026 | 303.00 | 309.00 | 302.50 | 309.00 | 309.00 | 1.15% | 45,262 |
| Jun 8, 2026 | 304.50 | 308.50 | 303.50 | 305.50 | 305.50 | -0.97% | 35,615 |
| Jun 5, 2026 | 301.00 | 308.50 | 301.00 | 308.50 | 308.50 | 0.65% | 28,283 |
| Jun 4, 2026 | 309.50 | 309.50 | 299.50 | 306.50 | 306.50 | 0.99% | 29,866 |
| Jun 3, 2026 | 295.00 | 303.50 | 293.00 | 303.50 | 303.50 | 3.06% | 27,843 |
| 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 |