Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,924.01 +817.83 (+1.22%) CMC Crypto 200
1,376.88 +46.27 (+3.48%)
Stolt-Nielsen Limited (0OHK.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
At close: 05:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 432.50 | 432.50 | 423.00 | 424.68 | 424.68 | 422 |
| 25 Jul 2024 | 427.00 | 431.00 | 426.00 | 426.00 | 426.00 | 968 |
| 24 Jul 2024 | 437.50 | 439.50 | 432.95 | 432.95 | 432.95 | 874 |
| 23 Jul 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 4 |
| 22 Jul 2024 | 433.00 | 435.50 | 432.50 | 435.50 | 435.50 | 1,461 |
| 19 Jul 2024 | 425.00 | 432.00 | 425.00 | 432.00 | 432.00 | 1,780 |
| 18 Jul 2024 | 424.00 | 432.50 | 424.00 | 432.50 | 432.50 | 51 |
| 17 Jul 2024 | 430.50 | 431.50 | 427.28 | 427.28 | 427.28 | 266 |
| 16 Jul 2024 | 426.50 | 426.50 | 426.31 | 426.31 | 426.31 | 461 |
| 15 Jul 2024 | 421.00 | 427.87 | 421.00 | 427.87 | 427.87 | 81 |
| 12 Jul 2024 | 430.00 | 436.00 | 426.50 | 429.42 | 429.42 | 3,299 |
| 11 Jul 2024 | 441.50 | 451.00 | 436.50 | 443.16 | 443.16 | 2,371 |
| 10 Jul 2024 | 466.00 | 470.50 | 466.00 | 470.50 | 470.50 | 136 |
| 09 Jul 2024 | 466.50 | 467.50 | 464.50 | 466.42 | 466.42 | 713 |
| 08 Jul 2024 | 462.47 | 462.47 | 461.66 | 461.66 | 461.66 | 3,192 |
| 05 Jul 2024 | 479.00 | 479.50 | 479.00 | 479.00 | 479.00 | 86 |
| 04 Jul 2024 | 491.50 | 491.50 | 486.50 | 489.00 | 489.00 | 374 |
| 03 Jul 2024 | 488.50 | 492.00 | 488.50 | 492.00 | 492.00 | 37 |
| 02 Jul 2024 | 488.00 | 489.00 | 488.00 | 489.00 | 489.00 | 91 |
| 01 Jul 2024 | 485.00 | 492.50 | 480.50 | 492.50 | 492.50 | 217 |
| 28 Jun 2024 | 508.00 | 508.00 | 506.00 | 507.00 | 507.00 | 391 |
| 27 Jun 2024 | 496.50 | 502.00 | 496.50 | 502.00 | 502.00 | 899 |
| 26 Jun 2024 | 491.00 | 491.00 | 490.00 | 490.00 | 490.00 | 384 |
| 25 Jun 2024 | 476.50 | 477.50 | 476.50 | 477.50 | 477.50 | 2,383 |
| 24 Jun 2024 | 472.50 | 472.50 | 467.50 | 467.50 | 467.50 | 189 |
| 21 Jun 2024 | 473.50 | 473.50 | 472.50 | 472.50 | 472.50 | 581 |
| 20 Jun 2024 | 472.50 | 472.50 | 470.00 | 470.00 | 470.00 | 179 |
| 19 Jun 2024 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | 10 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 471.00 | 471.00 | 466.50 | 469.50 | 469.50 | 5 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 473.00 | 473.00 | 472.00 | 472.00 | 472.00 | 227 |
| 12 Jun 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | 1,131 |
| 11 Jun 2024 | 482.00 | 483.50 | 462.23 | 462.23 | 462.23 | 1,073 |
| 10 Jun 2024 | 472.50 | 480.50 | 472.50 | 480.50 | 480.50 | 276 |
| 07 Jun 2024 | 463.00 | 469.50 | 463.00 | 469.50 | 469.50 | 682 |
| 06 Jun 2024 | 473.50 | 473.50 | 471.00 | 471.56 | 471.56 | 1,215 |
| 05 Jun 2024 | 463.50 | 475.00 | 463.50 | 474.50 | 474.50 | 978 |
| 04 Jun 2024 | 458.50 | 459.50 | 456.00 | 456.00 | 456.00 | 618 |
| 03 Jun 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 202 |
| 31 May 2024 | 486.00 | 486.00 | 484.50 | 484.50 | 484.50 | 12,441 |
| 30 May 2024 | 492.50 | 492.50 | 490.50 | 492.00 | 492.00 | 93 |
| 29 May 2024 | 494.00 | 494.00 | 493.50 | 493.50 | 493.50 | 113 |
| 28 May 2024 | 498.00 | 498.00 | 491.00 | 494.00 | 494.00 | 90 |
| 24 May 2024 | 498.50 | 505.00 | 498.50 | 505.00 | 505.00 | 180 |
| 23 May 2024 | 504.00 | 508.00 | 504.00 | 504.00 | 504.00 | 288 |
| 22 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 344 |
| 21 May 2024 | 507.00 | 514.00 | 503.00 | 504.00 | 504.00 | 383 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 493.50 | 502.00 | 489.50 | 502.00 | 502.00 | 1,222 |
| 15 May 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 1,069 |
| 14 May 2024 | 511.00 | 511.00 | 510.00 | 510.00 | 510.00 | 752 |
| 13 May 2024 | 514.00 | 515.00 | 514.00 | 515.00 | 515.00 | 555 |
| 10 May 2024 | 506.00 | 506.00 | 503.00 | 504.00 | 504.00 | 1,553 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 491.00 | 502.93 | 490.00 | 502.93 | 502.93 | 19,491 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 479.00 | 479.00 | 471.50 | 472.00 | 472.00 | 529 |
| 02 May 2024 | 478.50 | 482.00 | 477.00 | 482.00 | 482.00 | 196 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 476.00 | 476.00 | 475.00 | 475.00 | 475.00 | 529 |
| 29 Apr 2024 | 469.00 | 476.00 | 469.00 | 476.00 | 476.00 | 531 |
| 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 |
| *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.