UK markets open in 3 hours 50 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,429.12 -149.18 (-0.80%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,330.40 -0.80 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,721.31 -193.66 (-0.38%)
Stolt-Nielsen Limited (SNI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 476.00 | 483.00 | 466.00 | 482.50 | 482.50 | 43,543 |
| 03 May 2024 | 478.00 | 481.50 | 468.50 | 472.00 | 472.00 | 36,057 |
| 02 May 2024 | 475.50 | 484.50 | 475.00 | 481.00 | 481.00 | 48,410 |
| 30 Apr 2024 | 478.00 | 481.00 | 473.00 | 475.00 | 475.00 | 33,373 |
| 29 Apr 2024 | 471.50 | 476.00 | 468.50 | 476.00 | 476.00 | 32,622 |
| 26 Apr 2024 | 473.00 | 477.50 | 468.50 | 471.50 | 471.50 | 52,005 |
| 25 Apr 2024 | 470.50 | 471.50 | 460.50 | 465.00 | 465.00 | 31,118 |
| 24 Apr 2024 | 468.50 | 470.00 | 461.00 | 469.50 | 469.50 | 45,964 |
| 24 Apr 2024 | 1.5 Dividend | |||||
| 23 Apr 2024 | 471.00 | 482.00 | 471.00 | 465.50 | 464.00 | 35,710 |
| 22 Apr 2024 | 478.00 | 478.00 | 469.50 | 473.50 | 471.97 | 20,172 |
| 19 Apr 2024 | 477.00 | 478.50 | 468.00 | 478.00 | 476.46 | 35,601 |
| 18 Apr 2024 | 488.00 | 488.00 | 476.50 | 477.00 | 475.46 | 84,971 |
| 17 Apr 2024 | 479.00 | 490.50 | 479.00 | 485.00 | 483.44 | 64,497 |
| 16 Apr 2024 | 473.50 | 478.00 | 467.50 | 477.00 | 475.46 | 72,063 |
| 15 Apr 2024 | 466.50 | 476.50 | 458.00 | 474.50 | 472.97 | 74,610 |
| 12 Apr 2024 | 465.00 | 468.00 | 455.50 | 460.00 | 458.52 | 101,573 |
| 11 Apr 2024 | 442.00 | 464.00 | 441.00 | 458.50 | 457.02 | 184,388 |
| 10 Apr 2024 | 427.50 | 438.00 | 417.00 | 431.00 | 429.61 | 68,417 |
| 09 Apr 2024 | 429.50 | 429.50 | 419.50 | 426.00 | 424.63 | 99,407 |
| 08 Apr 2024 | 435.00 | 437.50 | 428.00 | 429.50 | 428.12 | 36,854 |
| 05 Apr 2024 | 420.00 | 434.50 | 420.00 | 433.50 | 432.10 | 55,316 |
| 04 Apr 2024 | 416.50 | 422.00 | 415.00 | 420.00 | 418.65 | 46,367 |
| 03 Apr 2024 | 413.00 | 418.00 | 409.50 | 416.50 | 415.16 | 33,369 |
| 02 Apr 2024 | 402.50 | 415.00 | 402.00 | 413.00 | 411.67 | 43,656 |
| 27 Mar 2024 | 394.50 | 402.00 | 394.50 | 400.00 | 398.71 | 24,815 |
| 26 Mar 2024 | 400.00 | 400.50 | 387.00 | 394.00 | 392.73 | 36,155 |
| 25 Mar 2024 | 385.00 | 398.50 | 383.50 | 398.50 | 397.22 | 47,220 |
| 22 Mar 2024 | 387.00 | 389.00 | 380.50 | 383.00 | 381.77 | 18,928 |
| 21 Mar 2024 | 380.00 | 386.50 | 378.50 | 386.50 | 385.25 | 29,209 |
| 20 Mar 2024 | 389.00 | 389.00 | 380.00 | 380.00 | 378.78 | 39,537 |
| 19 Mar 2024 | 384.00 | 388.50 | 382.50 | 388.50 | 387.25 | 20,618 |
| 18 Mar 2024 | 393.50 | 393.50 | 384.00 | 384.00 | 382.76 | 27,134 |
| 15 Mar 2024 | 385.00 | 390.50 | 385.00 | 390.50 | 389.24 | 59,614 |
| 14 Mar 2024 | 388.00 | 388.00 | 382.50 | 385.50 | 384.26 | 27,185 |
| 13 Mar 2024 | 388.50 | 390.50 | 383.50 | 389.00 | 387.75 | 44,329 |
| 12 Mar 2024 | 379.00 | 390.00 | 373.00 | 389.50 | 388.24 | 41,212 |
| 11 Mar 2024 | 380.50 | 382.00 | 376.50 | 382.00 | 380.77 | 17,625 |
| 08 Mar 2024 | 386.00 | 386.00 | 379.00 | 382.50 | 381.27 | 35,853 |
| 07 Mar 2024 | 382.00 | 387.00 | 381.50 | 384.50 | 383.26 | 25,100 |
| 06 Mar 2024 | 393.00 | 396.00 | 386.50 | 386.50 | 385.25 | 34,480 |
| 05 Mar 2024 | 400.00 | 400.00 | 390.00 | 394.00 | 392.73 | 30,206 |
| 04 Mar 2024 | 400.00 | 403.00 | 390.00 | 399.50 | 398.21 | 41,440 |
| 01 Mar 2024 | 404.00 | 404.00 | 390.50 | 393.00 | 391.73 | 29,942 |
| 29 Feb 2024 | 390.00 | 398.50 | 379.50 | 398.00 | 396.72 | 110,879 |
| 28 Feb 2024 | 377.00 | 388.50 | 376.00 | 386.00 | 384.76 | 38,334 |
| 27 Feb 2024 | 388.00 | 388.00 | 373.50 | 374.50 | 373.29 | 46,165 |
| 26 Feb 2024 | 387.00 | 389.00 | 382.50 | 385.00 | 383.76 | 22,093 |
| 23 Feb 2024 | 383.50 | 386.50 | 379.50 | 386.50 | 385.25 | 29,027 |
| 22 Feb 2024 | 390.00 | 393.50 | 382.50 | 382.50 | 381.27 | 29,856 |
| 21 Feb 2024 | 380.00 | 389.00 | 376.50 | 389.00 | 387.75 | 46,734 |
| 20 Feb 2024 | 385.00 | 387.00 | 377.50 | 380.50 | 379.27 | 38,881 |
| 19 Feb 2024 | 395.00 | 395.00 | 385.00 | 388.50 | 387.25 | 22,380 |
| 16 Feb 2024 | 388.00 | 393.00 | 386.00 | 389.00 | 387.75 | 49,556 |
| 15 Feb 2024 | 400.00 | 400.00 | 383.00 | 387.00 | 385.75 | 84,390 |
| 14 Feb 2024 | 407.50 | 410.00 | 399.50 | 400.00 | 398.71 | 60,584 |
| 13 Feb 2024 | 405.00 | 410.00 | 404.00 | 407.50 | 406.19 | 48,307 |
| 12 Feb 2024 | 407.00 | 407.00 | 400.00 | 405.00 | 403.69 | 42,149 |
| 09 Feb 2024 | 413.00 | 415.00 | 406.00 | 407.00 | 405.69 | 59,103 |
| 08 Feb 2024 | 408.00 | 414.50 | 404.00 | 413.00 | 411.67 | 74,917 |
| 07 Feb 2024 | 421.50 | 421.50 | 395.50 | 407.00 | 405.69 | 96,019 |
| 06 Feb 2024 | 419.00 | 425.00 | 415.50 | 418.50 | 417.15 | 116,347 |
| 05 Feb 2024 | 412.00 | 419.00 | 412.00 | 416.00 | 414.66 | 79,130 |
| 02 Feb 2024 | 407.00 | 409.00 | 393.00 | 409.00 | 407.68 | 116,023 |
| 01 Feb 2024 | 398.00 | 410.00 | 396.00 | 405.00 | 403.69 | 131,475 |
| 31 Jan 2024 | 395.00 | 398.00 | 392.00 | 394.00 | 392.73 | 81,426 |
| 30 Jan 2024 | 389.00 | 394.00 | 385.00 | 394.00 | 392.73 | 84,544 |
| 29 Jan 2024 | 389.00 | 396.00 | 386.50 | 387.50 | 386.25 | 129,525 |
| 26 Jan 2024 | 386.00 | 388.00 | 374.50 | 377.50 | 376.28 | 83,585 |
| 25 Jan 2024 | 394.00 | 397.00 | 385.50 | 385.50 | 384.26 | 69,534 |
| 24 Jan 2024 | 388.50 | 394.00 | 388.00 | 390.50 | 389.24 | 61,341 |
| 23 Jan 2024 | 385.50 | 388.50 | 381.00 | 386.00 | 384.76 | 133,416 |
| 22 Jan 2024 | 381.50 | 386.50 | 377.50 | 384.50 | 383.26 | 68,986 |
| 19 Jan 2024 | 373.50 | 386.00 | 373.00 | 381.50 | 380.27 | 152,647 |
| 18 Jan 2024 | 367.50 | 370.50 | 364.00 | 367.00 | 365.82 | 73,968 |
| 17 Jan 2024 | 359.50 | 365.50 | 355.00 | 365.50 | 364.32 | 91,744 |
| 16 Jan 2024 | 350.00 | 358.00 | 348.50 | 357.00 | 355.85 | 77,267 |
| 15 Jan 2024 | 349.00 | 349.00 | 342.00 | 346.50 | 345.38 | 58,391 |
| 12 Jan 2024 | 330.50 | 349.00 | 330.50 | 346.00 | 344.89 | 83,690 |
| 11 Jan 2024 | 341.00 | 341.00 | 322.50 | 334.50 | 333.42 | 113,665 |
| 10 Jan 2024 | 336.50 | 341.50 | 336.50 | 339.50 | 338.41 | 33,697 |
| 09 Jan 2024 | 342.50 | 343.50 | 334.50 | 338.00 | 336.91 | 55,572 |
| 08 Jan 2024 | 339.50 | 344.00 | 337.50 | 342.00 | 340.90 | 89,364 |
| 05 Jan 2024 | 339.50 | 340.00 | 334.00 | 339.00 | 337.91 | 46,446 |
| 04 Jan 2024 | 333.50 | 339.50 | 333.00 | 339.50 | 338.41 | 89,354 |
| 03 Jan 2024 | 322.00 | 330.00 | 319.00 | 329.50 | 328.44 | 67,618 |
| 02 Jan 2024 | 312.50 | 322.00 | 312.50 | 321.00 | 319.97 | 79,871 |
| 29 Dec 2023 | 313.00 | 313.00 | 307.00 | 311.50 | 310.50 | 28,144 |
| 28 Dec 2023 | 311.00 | 311.00 | 306.50 | 310.50 | 309.50 | 28,236 |
| 27 Dec 2023 | 320.00 | 320.00 | 307.00 | 310.50 | 309.50 | 47,443 |
| 22 Dec 2023 | 314.50 | 320.00 | 314.50 | 319.00 | 317.97 | 38,878 |
| 21 Dec 2023 | 313.00 | 314.50 | 309.00 | 312.50 | 311.49 | 39,910 |
| 20 Dec 2023 | 306.00 | 313.00 | 306.00 | 312.50 | 311.49 | 47,298 |
| 19 Dec 2023 | 312.00 | 312.00 | 301.00 | 306.00 | 305.01 | 36,449 |
| 18 Dec 2023 | 296.50 | 314.00 | 296.50 | 309.00 | 308.00 | 84,267 |
| 15 Dec 2023 | 291.50 | 299.50 | 291.50 | 298.00 | 297.04 | 77,584 |
| 14 Dec 2023 | 300.00 | 300.50 | 289.00 | 291.50 | 290.56 | 45,979 |
| 13 Dec 2023 | 290.00 | 296.50 | 285.00 | 293.00 | 292.06 | 68,154 |
| 12 Dec 2023 | 293.00 | 295.50 | 289.00 | 295.50 | 294.55 | 82,913 |
| 11 Dec 2023 | 299.00 | 299.00 | 292.50 | 292.50 | 291.56 | 34,066 |
| *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.