Stolt-Nielsen Limited (0OHK.L) LSE
334.00
+3.75333(+1.14%)
Currency In NOK
- General
- Statistics
- Historical Data
- Profile
- Financials
334.00
+3.75333(+1.14%)
Currency In NOK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 333 | 334 | 334 | 335.5 | 333 | 138 |
| March 31, 2026 | 320.5 | 330.25 | 330.25 | 334 | 320.5 | 3,846 |
| March 30, 2026 | 317 | 322.11 | 322.11 | 325 | 317 | 1,023 |
| March 27, 2026 | 320.5 | 318.23 | 318.23 | 320.5 | 316.5 | 1,676 |
| March 26, 2026 | 314.71 | 319.3 | 319.3 | 322.5 | 314.71 | 3,202 |
| March 25, 2026 | 320.75 | 317.29 | 317.29 | 320.75 | 314.5 | 2,094 |
| March 24, 2026 | 301 | 312.06 | 312.06 | 315 | 301 | 1,099 |
| March 23, 2026 | 295 | 302.42 | 302.42 | 304 | 294 | 1,847 |
| March 20, 2026 | 329 | 325.04 | 325.04 | 329 | 320 | 6,398 |
| March 19, 2026 | 326.5 | 327.8 | 327.8 | 330 | 326.5 | 1,837 |
| March 18, 2026 | 324.5 | 333 | 333 | 336 | 324.5 | 1,408 |
| March 17, 2026 | 318 | 320.5 | 320.5 | 321.5 | 317 | 2,880 |
| March 16, 2026 | 314 | 319 | 319 | 319 | 313 | 3,927 |
| March 13, 2026 | 318.5 | 315.37 | 315.37 | 318.5 | 313.5 | 10,773 |
| March 12, 2026 | 333.25 | 331.86 | 331.86 | 334 | 329 | 3,839 |
| March 11, 2026 | 340 | 335.32 | 335.32 | 341.5 | 332.5 | 6,804 |
| March 10, 2026 | 336 | 340.21 | 340.21 | 345.5 | 336 | 3,168 |
| March 09, 2026 | 323.25 | 324.58 | 324.58 | 336 | 323.25 | 3,637 |
| March 06, 2026 | 328.5 | 324.5 | 324.5 | 328.5 | 324 | 1,637 |
| March 05, 2026 | 334.5 | 331.5 | 331.5 | 334.5 | 331.5 | 940 |
| March 04, 2026 | 342 | 338.5 | 338.5 | 342 | 337.5 | 4,937 |
| March 03, 2026 | 338.15 | 339.5 | 339.5 | 343 | 338.15 | 3,285 |
| March 02, 2026 | 344 | 345.47 | 345.47 | 349 | 339.5 | 5,563 |
| February 27, 2026 | 332 | 335.5 | 335.5 | 337 | 332 | 2,762 |
| February 26, 2026 | 329 | 332.44 | 332.44 | 333.5 | 329 | 5,392 |
| February 25, 2026 | 327 | 326.18 | 326.18 | 327.25 | 326 | 3,650 |
| February 24, 2026 | 321.5 | 323.7 | 323.7 | 327.5 | 321.5 | 2,425 |
| February 23, 2026 | 318.5 | 316 | 316 | 319 | 313 | 26,530 |
| February 20, 2026 | 316.5 | 317.5 | 0 | 319 | 316.5 | 2,253 |
| February 19, 2026 | 311.26 | 313.18 | 0 | 313.18 | 311.26 | 313 |
| February 18, 2026 | 310.5 | 311.83 | 0 | 313.5 | 310 | 22,699 |
| February 17, 2026 | 306.5 | 305.25 | 0 | 306.5 | 303.5 | 4,201 |
| February 16, 2026 | 308.75 | 308.26 | 0 | 310 | 306 | 7,207 |
| February 13, 2026 | 298 | 300.65 | 0 | 304.5 | 297.5 | 539 |
| February 12, 2026 | 305.5 | 307.27 | 0 | 308.5 | 303.5 | 3,365 |
| February 11, 2026 | 303.5 | 303.13 | 0 | 306 | 302.5 | 4,806 |
| February 10, 2026 | 304.75 | 303.62 | 0 | 304.75 | 303.62 | 939 |
| February 09, 2026 | 302 | 301.94 | 0 | 304 | 301 | 3,152 |
| February 06, 2026 | 296 | 298 | 0 | 299 | 295 | 6,351 |
| February 05, 2026 | 294.5 | 294.5 | 0 | 294.5 | 294.5 | 22 |
| February 04, 2026 | 290.5 | 293.28 | 0 | 295.75 | 290.5 | 1,270 |
| February 03, 2026 | 299.5 | 300 | 0 | 301 | 298.5 | 1,580 |
| February 02, 2026 | 298.5 | 298.87 | 0 | 302.5 | 298 | 896 |
| January 30, 2026 | 293.5 | 294 | 0 | 303.5 | 293 | 12,869 |
| January 29, 2026 | 314.5 | 304.64 | 0 | 314.5 | 299.5 | 5,234 |
| January 28, 2026 | 315.25 | 315.45 | 0 | 320.05 | 310.5 | 10,533 |
| January 27, 2026 | 341.5 | 342.5 | 0 | 345 | 341.5 | 3,998 |
| January 26, 2026 | 343.5 | 342 | 0 | 344.5 | 341.5 | 601 |
| January 23, 2026 | 338 | 346 | 0 | 346 | 338 | 1,370 |
| January 22, 2026 | 349 | 347.5 | 0 | 352 | 347.5 | 2,697 |
| January 21, 2026 | 343.5 | 340 | 0 | 343.5 | 339 | 753 |
| January 20, 2026 | 341.5 | 346 | 0 | 346 | 341.5 | 1,333 |
| January 19, 2026 | 343.5 | 343 | 0 | 344 | 337 | 1,238 |
| January 16, 2026 | 337 | 353.5 | 0 | 354 | 337 | 1,813 |
| January 15, 2026 | 335.75 | 333 | 0 | 337.5 | 333 | 1,058 |
| January 14, 2026 | 343 | 344 | 0 | 344 | 342.5 | 5,871 |
| January 13, 2026 | 337.75 | 346.5 | 0 | 346.5 | 337.5 | 221 |
| January 12, 2026 | 335 | 333.5 | 0 | 335 | 333 | 1,938 |
| January 09, 2026 | 344.25 | 337 | 0 | 346 | 337 | 3,048 |
| January 08, 2026 | 338.5 | 342.5 | 0 | 342.5 | 335.5 | 259 |