Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 302.00
-2.00 (-0.66%)
May 11, 2026, 4:25 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 304.00 | 311.50 | 304.00 | 309.50 | - | 1.81% | 12,327 |
| 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 | -3.14% | 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 |
| Mar 16, 2026 | 312.00 | 318.50 | 311.00 | 316.00 | 306.22 | 0.80% | 84,227 |
| Mar 13, 2026 | 329.00 | 329.00 | 312.50 | 313.50 | 303.79 | -5.14% | 82,219 |
| Mar 12, 2026 | 333.00 | 334.50 | 328.00 | 330.50 | 320.27 | -1.49% | 46,269 |
| Mar 11, 2026 | 340.00 | 341.00 | 332.00 | 335.50 | 325.11 | -1.90% | 87,910 |
| Mar 10, 2026 | 334.00 | 345.00 | 328.00 | 342.00 | 331.41 | 2.40% | 70,761 |
| Mar 9, 2026 | 322.00 | 336.00 | 320.00 | 334.00 | 323.66 | 2.45% | 75,284 |
| Mar 6, 2026 | 332.00 | 332.00 | 322.50 | 326.00 | 315.91 | -1.81% | 57,252 |
| Mar 5, 2026 | 340.00 | 341.00 | 331.50 | 332.00 | 321.72 | -2.21% | 48,508 |
| Mar 4, 2026 | 340.00 | 343.50 | 335.50 | 339.50 | 328.99 | -0.59% | 77,462 |
| Mar 3, 2026 | 342.50 | 345.00 | 336.50 | 341.50 | 330.93 | - | 99,132 |
| Mar 2, 2026 | 344.50 | 351.00 | 339.00 | 341.50 | 330.93 | 1.34% | 158,162 |
| Feb 27, 2026 | 331.50 | 337.50 | 329.00 | 337.00 | 326.57 | 1.81% | 67,483 |
| Feb 26, 2026 | 324.50 | 333.50 | 324.50 | 331.00 | 320.75 | 2.16% | 73,589 |
| Feb 25, 2026 | 325.50 | 328.00 | 323.50 | 324.00 | 313.97 | -0.61% | 34,413 |