Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 365.50
+3.50 (0.97%)
Oct 2, 2026, 4:25 PM CET
Stolt-Nielsen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 366.00 | 375.00 | 365.50 | 365.50 | 365.50 | 0.97% | 44,078 |
| Oct 1, 2026 | 361.00 | 364.50 | 351.00 | 362.00 | 362.00 | -3.21% | 53,285 |
| Sep 30, 2026 | 371.00 | 375.00 | 369.00 | 374.00 | 374.00 | 1.08% | 50,788 |
| Sep 29, 2026 | 366.00 | 370.50 | 361.00 | 370.00 | 370.00 | 0.41% | 26,585 |
| Sep 28, 2026 | 362.00 | 368.50 | 360.00 | 368.50 | 368.50 | 2.93% | 46,599 |
| Sep 25, 2026 | 363.00 | 363.00 | 353.50 | 358.00 | 358.00 | -0.83% | 29,288 |
| Sep 24, 2026 | 358.00 | 368.50 | 356.00 | 361.00 | 361.00 | 1.55% | 97,648 |
| Sep 23, 2026 | 360.50 | 361.00 | 351.50 | 355.50 | 355.50 | -0.97% | 20,556 |
| Sep 22, 2026 | 360.00 | 360.00 | 351.50 | 359.00 | 359.00 | -0.55% | 155,464 |
| Sep 21, 2026 | 359.00 | 361.00 | 355.00 | 361.00 | 361.00 | 0.84% | 69,082 |
| Sep 18, 2026 | 362.00 | 365.50 | 355.00 | 358.00 | 358.00 | -1.92% | 202,363 |
| Sep 17, 2026 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 4.73% | 54,344 |
| Sep 16, 2026 | 342.00 | 352.00 | 342.00 | 348.50 | 348.50 | -0.14% | 11,940 |
| Sep 15, 2026 | 346.00 | 350.00 | 344.50 | 349.00 | 349.00 | 1.16% | 25,146 |
| Sep 14, 2026 | 345.50 | 350.00 | 344.00 | 345.00 | 345.00 | 0.15% | 24,069 |
| Sep 11, 2026 | 336.00 | 348.00 | 336.00 | 344.50 | 344.50 | 2.68% | 41,205 |
| Sep 10, 2026 | 330.50 | 340.50 | 330.50 | 335.50 | 335.50 | 0.75% | 45,281 |
| Sep 9, 2026 | 326.00 | 333.50 | 326.00 | 333.00 | 333.00 | 1.83% | 19,646 |
| Sep 8, 2026 | 328.00 | 333.00 | 325.50 | 327.00 | 327.00 | -0.91% | 18,641 |
| Sep 7, 2026 | 338.00 | 338.00 | 328.00 | 330.00 | 330.00 | -2.37% | 15,386 |
| Sep 4, 2026 | 319.00 | 338.00 | 319.00 | 338.00 | 338.00 | 1.81% | 17,007 |
| Sep 3, 2026 | 329.00 | 337.50 | 326.50 | 332.00 | 332.00 | 1.07% | 34,276 |
| Sep 2, 2026 | 330.00 | 334.00 | 328.50 | 328.50 | 328.50 | -1.50% | 25,623 |
| Sep 1, 2026 | 328.50 | 333.50 | 326.00 | 333.50 | 333.50 | 1.37% | 17,484 |
| Aug 31, 2026 | 320.00 | 331.50 | 320.00 | 329.00 | 329.00 | 0.61% | 23,738 |
| Aug 28, 2026 | 329.50 | 331.00 | 326.00 | 327.00 | 327.00 | 0.46% | 10,787 |
| Aug 27, 2026 | 324.50 | 325.50 | 318.00 | 325.50 | 325.50 | 0.31% | 21,669 |
| Aug 26, 2026 | 335.00 | 335.00 | 323.00 | 324.50 | 324.50 | -1.82% | 30,861 |
| Aug 25, 2026 | 330.00 | 335.00 | 329.00 | 330.50 | 330.50 | 0.61% | 31,431 |
| Aug 24, 2026 | 334.50 | 334.50 | 327.50 | 328.50 | 328.50 | 1.55% | 42,331 |
| Aug 21, 2026 | 321.00 | 326.00 | 321.00 | 323.50 | 323.50 | 1.09% | 63,937 |
| Aug 20, 2026 | 319.00 | 322.50 | 317.00 | 320.00 | 320.00 | 0.47% | 19,733 |
| Aug 19, 2026 | 321.00 | 323.50 | 316.50 | 318.50 | 318.50 | -0.16% | 22,388 |
| Aug 18, 2026 | 308.50 | 325.50 | 308.50 | 319.00 | 319.00 | -0.62% | 18,222 |
| Aug 17, 2026 | 318.50 | 325.00 | 318.50 | 321.00 | 321.00 | 0.78% | 26,582 |
| Aug 14, 2026 | 317.50 | 322.00 | 316.00 | 318.50 | 318.50 | 0.63% | 25,437 |
| Aug 13, 2026 | 314.00 | 320.50 | 314.00 | 316.50 | 316.50 | 1.28% | 30,160 |
| Aug 12, 2026 | 308.00 | 313.00 | 308.00 | 312.50 | 312.50 | 0.81% | 20,749 |
| Aug 11, 2026 | 314.50 | 317.00 | 310.00 | 310.00 | 310.00 | -2.05% | 23,036 |
| Aug 10, 2026 | 315.50 | 318.00 | 312.50 | 316.50 | 316.50 | 0.80% | 16,160 |
| Aug 7, 2026 | 315.00 | 319.50 | 312.50 | 314.00 | 314.00 | -0.48% | 22,646 |
| Aug 6, 2026 | 317.50 | 317.50 | 311.00 | 315.50 | 315.50 | -0.47% | 30,435 |
| Aug 5, 2026 | 317.00 | 319.50 | 313.50 | 317.00 | 317.00 | -0.47% | 20,712 |
| Aug 4, 2026 | 320.00 | 325.00 | 314.50 | 318.50 | 318.50 | -1.09% | 29,386 |
| Aug 3, 2026 | 321.00 | 324.50 | 318.00 | 322.00 | 322.00 | 1.26% | 22,260 |
| 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 |