Stolt-Nielsen Limited (0OHK.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 03:06PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 0.00 | 0.00 | 0.00 | 476.00 | 476.00 | 3,306 |
| 26 Apr 2024 | 474.50 | 477.00 | 471.46 | 474.48 | 474.48 | 3,890 |
| 25 Apr 2024 | 463.00 | 466.98 | 461.00 | 462.31 | 462.31 | 3,314 |
| 24 Apr 2024 | 466.00 | 471.00 | 466.00 | 468.13 | 468.13 | 1,981 |
| 24 Apr 2024 | 16.396185 Dividend | |||||
| 23 Apr 2024 | 477.00 | 481.98 | 477.00 | 481.98 | 465.58 | 1,199 |
| 22 Apr 2024 | 471.50 | 478.00 | 471.50 | 473.46 | 457.35 | 1,965 |
| 19 Apr 2024 | 469.50 | 478.50 | 469.50 | 472.41 | 456.34 | 28,612 |
| 18 Apr 2024 | 481.00 | 482.00 | 476.50 | 481.12 | 464.76 | 4,247 |
| 17 Apr 2024 | 484.00 | 490.50 | 479.00 | 482.34 | 465.94 | 1,317 |
| 16 Apr 2024 | 473.50 | 477.04 | 473.50 | 476.31 | 460.10 | 37,904 |
| 15 Apr 2024 | 462.50 | 474.46 | 462.50 | 465.48 | 449.65 | 7,435 |
| 12 Apr 2024 | 463.00 | 463.00 | 457.00 | 459.03 | 443.41 | 4,281 |
| 11 Apr 2024 | 454.50 | 463.00 | 454.05 | 460.31 | 444.65 | 10,172 |
| 10 Apr 2024 | 427.50 | 431.48 | 427.50 | 431.00 | 416.34 | 31,763 |
| 09 Apr 2024 | 425.50 | 426.50 | 425.50 | 425.96 | 411.47 | 1,093 |
| 08 Apr 2024 | 436.00 | 436.00 | 429.46 | 434.50 | 419.72 | 1,435 |
| 05 Apr 2024 | 428.50 | 433.46 | 420.00 | 433.46 | 418.71 | 2,217 |
| 04 Apr 2024 | 417.50 | 421.18 | 416.48 | 421.18 | 406.85 | 2,201 |
| 03 Apr 2024 | 413.50 | 418.00 | 412.50 | 416.34 | 402.18 | 4,927 |
| 02 Apr 2024 | 412.00 | 412.96 | 405.50 | 412.96 | 398.91 | 2,094 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 396.00 | 400.00 | 394.50 | 398.11 | 384.57 | 1,957 |
| 26 Mar 2024 | 399.50 | 399.50 | 394.04 | 394.04 | 380.63 | 1,165 |
| 25 Mar 2024 | 383.00 | 398.46 | 383.00 | 384.26 | 371.19 | 345 |
| 22 Mar 2024 | 380.50 | 382.97 | 380.50 | 382.41 | 369.40 | 856 |
| 21 Mar 2024 | 380.50 | 387.00 | 380.50 | 386.46 | 373.31 | 836 |
| 20 Mar 2024 | 383.00 | 384.50 | 379.97 | 382.49 | 369.48 | 849 |
| 19 Mar 2024 | 384.00 | 388.49 | 384.00 | 385.18 | 372.08 | 1,756 |
| 18 Mar 2024 | 388.50 | 388.50 | 383.97 | 386.81 | 373.65 | 937 |
| 15 Mar 2024 | 388.50 | 390.54 | 388.50 | 390.54 | 377.25 | 665 |
| 14 Mar 2024 | 385.50 | 385.50 | 384.00 | 384.81 | 371.72 | 1,805 |
| 13 Mar 2024 | 388.50 | 389.00 | 388.50 | 388.96 | 375.73 | 686 |
| 12 Mar 2024 | 378.00 | 390.00 | 378.00 | 390.00 | 376.73 | 276 |
| 11 Mar 2024 | 378.50 | 381.97 | 378.50 | 381.51 | 368.53 | 400 |
| 08 Mar 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 369.49 | 143 |
| 07 Mar 2024 | 383.50 | 384.53 | 382.00 | 384.46 | 371.38 | 1,297 |
| 06 Mar 2024 | 389.00 | 393.99 | 386.47 | 393.99 | 380.59 | 859 |
| 05 Mar 2024 | 390.50 | 395.50 | 390.50 | 394.03 | 380.62 | 3,659 |
| 04 Mar 2024 | 392.00 | 399.46 | 392.00 | 399.46 | 385.87 | 1,664 |
| 01 Mar 2024 | 392.50 | 394.00 | 392.50 | 392.96 | 379.59 | 1,266 |
| 29 Feb 2024 | 392.50 | 398.00 | 392.00 | 397.96 | 384.42 | 2,284 |
| 28 Feb 2024 | 381.00 | 387.50 | 380.93 | 385.96 | 372.83 | 2,869 |
| 27 Feb 2024 | 378.00 | 380.00 | 374.47 | 374.87 | 362.12 | 1,350 |
| 26 Feb 2024 | 385.50 | 387.50 | 384.40 | 385.34 | 372.23 | 1,247 |
| 23 Feb 2024 | 383.00 | 386.47 | 383.00 | 386.46 | 373.31 | 1,401 |
| 22 Feb 2024 | 391.00 | 391.01 | 382.46 | 382.46 | 369.45 | 1,404 |
| 21 Feb 2024 | 378.00 | 389.00 | 378.00 | 382.15 | 369.15 | 4,285 |
| 20 Feb 2024 | 380.47 | 380.47 | 378.50 | 378.51 | 365.64 | 805 |
| 19 Feb 2024 | 389.50 | 390.28 | 387.00 | 387.21 | 374.04 | 1,788 |
| 16 Feb 2024 | 389.50 | 391.99 | 388.50 | 391.01 | 377.71 | 4,154 |
| 15 Feb 2024 | 392.50 | 392.50 | 383.50 | 385.94 | 372.81 | 1,527 |
| 14 Feb 2024 | 399.96 | 407.49 | 399.96 | 399.96 | 386.35 | 1,791 |
| 13 Feb 2024 | 407.50 | 408.00 | 405.00 | 406.02 | 392.21 | 6,519 |
| 12 Feb 2024 | 401.50 | 405.00 | 401.04 | 402.96 | 389.25 | 783 |
| 09 Feb 2024 | 410.00 | 410.00 | 406.50 | 409.21 | 395.29 | 2,401 |
| 08 Feb 2024 | 407.00 | 413.50 | 407.00 | 413.04 | 398.99 | 3,741 |
| 07 Feb 2024 | 406.00 | 406.96 | 396.00 | 406.96 | 393.12 | 2,968 |
| 06 Feb 2024 | 423.00 | 425.00 | 415.50 | 416.59 | 402.42 | 17,751 |
| 05 Feb 2024 | 416.00 | 417.01 | 412.00 | 415.97 | 401.82 | 4,828 |
| 02 Feb 2024 | 400.00 | 408.96 | 393.00 | 396.08 | 382.61 | 25,755 |
| 01 Feb 2024 | 403.00 | 408.50 | 403.00 | 404.50 | 390.74 | 1,634 |
| 31 Jan 2024 | 395.50 | 398.00 | 393.11 | 393.11 | 379.74 | 7,373 |
| 30 Jan 2024 | 387.00 | 394.50 | 387.00 | 393.52 | 380.13 | 16,999 |
| 29 Jan 2024 | 392.00 | 394.00 | 386.99 | 387.54 | 374.36 | 4,453 |
| 26 Jan 2024 | 382.50 | 385.04 | 377.46 | 377.46 | 364.62 | 1,944 |
| 25 Jan 2024 | 387.50 | 393.88 | 385.47 | 391.34 | 378.02 | 1,086 |
| 24 Jan 2024 | 388.00 | 393.00 | 388.00 | 391.33 | 378.02 | 9,963 |
| 23 Jan 2024 | 389.00 | 389.00 | 381.50 | 383.97 | 370.91 | 30,128 |
| 22 Jan 2024 | 379.50 | 384.47 | 379.50 | 381.12 | 368.15 | 3,020 |
| 19 Jan 2024 | 378.00 | 385.00 | 377.50 | 380.76 | 367.80 | 4,447 |
| 18 Jan 2024 | 368.00 | 371.00 | 365.00 | 367.16 | 354.67 | 13,201 |
| 17 Jan 2024 | 356.00 | 365.50 | 356.00 | 357.04 | 344.89 | 3,024 |
| 16 Jan 2024 | 351.50 | 358.00 | 350.00 | 353.15 | 341.14 | 5,472 |
| 15 Jan 2024 | 351.00 | 351.00 | 343.00 | 343.55 | 331.86 | 6,535 |
| 12 Jan 2024 | 337.50 | 349.50 | 335.00 | 344.03 | 332.33 | 22,074 |
| 11 Jan 2024 | 328.50 | 335.50 | 323.00 | 332.23 | 320.92 | 4,440 |
| 10 Jan 2024 | 338.00 | 340.00 | 337.74 | 338.31 | 326.80 | 6,518 |
| 09 Jan 2024 | 342.50 | 342.50 | 335.00 | 338.03 | 326.53 | 10,172 |
| 08 Jan 2024 | 339.50 | 342.00 | 339.50 | 341.53 | 329.91 | 10,130 |
| 05 Jan 2024 | 336.50 | 339.00 | 335.53 | 335.53 | 324.12 | 1,602 |
| 04 Jan 2024 | 336.00 | 339.50 | 335.50 | 336.72 | 325.27 | 8,041 |
| 03 Jan 2024 | 322.00 | 330.00 | 320.50 | 328.28 | 317.11 | 14,986 |
| 02 Jan 2024 | 317.00 | 321.50 | 316.50 | 318.17 | 307.34 | 5,714 |
| 29 Dec 2023 | 312.50 | 312.50 | 308.00 | 309.49 | 298.96 | 4,076 |
| 28 Dec 2023 | 307.50 | 310.50 | 307.50 | 310.17 | 299.62 | 2,988 |
| 27 Dec 2023 | 306.50 | 311.50 | 306.50 | 310.53 | 299.96 | 780 |
| 22 Dec 2023 | 315.50 | 319.03 | 314.50 | 319.00 | 308.15 | 66,078 |
| 21 Dec 2023 | 312.50 | 312.50 | 308.50 | 312.50 | 301.87 | 3,408 |
| 20 Dec 2023 | 312.00 | 313.00 | 308.00 | 312.50 | 301.87 | 5,226 |
| 19 Dec 2023 | 301.00 | 306.00 | 301.00 | 305.40 | 295.01 | 3,830 |
| 18 Dec 2023 | 303.50 | 313.50 | 303.50 | 306.87 | 296.43 | 3,522 |
| 15 Dec 2023 | 294.50 | 299.50 | 293.49 | 295.88 | 285.81 | 6,596 |
| 14 Dec 2023 | 295.50 | 297.00 | 289.00 | 293.32 | 283.34 | 3,055 |
| 13 Dec 2023 | 290.00 | 293.03 | 289.50 | 293.03 | 283.06 | 1,020 |
| 12 Dec 2023 | 293.00 | 295.50 | 290.50 | 295.47 | 285.42 | 10,786 |
| 11 Dec 2023 | 298.50 | 298.51 | 292.47 | 292.78 | 282.82 | 2,111 |
| 08 Dec 2023 | 295.50 | 299.00 | 294.50 | 297.49 | 287.37 | 20,680 |
| 07 Dec 2023 | 299.50 | 300.00 | 293.47 | 293.50 | 283.52 | 19,727 |
| 06 Dec 2023 | 307.00 | 307.00 | 304.00 | 305.24 | 294.86 | 3,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.