STOLT-NIELSEN - Price History
Monthly price history for SNI.OL (STOLT-NIELSEN)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK509 | NOK509 |
| April 2024 | NOK475 | NOK475 |
| March 2024 | NOK398.76 | NOK400 |
| February 2024 | NOK396.76 | NOK398 |
| January 2024 | NOK392.77 | NOK394 |
| December 2023 | NOK310.53 | NOK311.50 |
| November 2023 | NOK312.03 | NOK313 |
| October 2023 | NOK365.26 | NOK367.50 |
| September 2023 | NOK308.11 | NOK310 |
| August 2023 | NOK263.38 | NOK265 |
| July 2023 | NOK248.97 | NOK250.50 |
| June 2023 | NOK271.33 | NOK273 |
| May 2023 | NOK273.32 | NOK275 |
| April 2023 | NOK305.62 | NOK307.50 |
| March 2023 | NOK329.73 | NOK333 |
| February 2023 | NOK317.85 | NOK321 |
| January 2023 | NOK258.94 | NOK261.50 |
| December 2022 | NOK266.86 | NOK269.50 |
| November 2022 | NOK250.02 | NOK252.50 |
| October 2022 | NOK246.08 | NOK249.50 |
| September 2022 | NOK214.52 | NOK217.50 |
| August 2022 | NOK210.08 | NOK213 |
| July 2022 | NOK203.18 | NOK206 |
| June 2022 | NOK205.15 | NOK208 |
| May 2022 | NOK171.02 | NOK173.40 |
| April 2022 | NOK167.87 | NOK170.20 |
| March 2022 | NOK163.24 | NOK166 |
| February 2022 | NOK154 | NOK156.60 |
| January 2022 | NOK157.93 | NOK160.60 |
| December 2021 | NOK133.94 | NOK136.20 |
| November 2021 | NOK126.46 | NOK128.60 |
| October 2021 | NOK127.37 | NOK130 |
| September 2021 | NOK120.52 | NOK123 |
| August 2021 | NOK106.21 | NOK108.40 |
| July 2021 | NOK118.16 | NOK120.60 |
| June 2021 | NOK123.26 | NOK125.80 |
| May 2021 | NOK126.39 | NOK129 |
| April 2021 | NOK122.67 | NOK125.20 |
| March 2021 | NOK123.41 | NOK126.20 |
| February 2021 | NOK112.46 | NOK115 |
| January 2021 | NOK116.76 | NOK119.40 |
| December 2020 | NOK107.57 | NOK110 |
| November 2020 | NOK91.24 | NOK93.30 |
| October 2020 | NOK85.83 | NOK88 |
| September 2020 | NOK79.78 | NOK81.80 |
| August 2020 | NOK83.39 | NOK85.50 |
| July 2020 | NOK79.69 | NOK81.70 |
| June 2020 | NOK85.25 | NOK87.40 |
| May 2020 | NOK80.96 | NOK83 |
| April 2020 | NOK85.34 | NOK87.50 |
| March 2020 | NOK82.13 | NOK84.20 |
| February 2020 | NOK100.66 | NOK103.20 |
| January 2020 | NOK116.07 | NOK119 |
| December 2019 | NOK111.19 | NOK114 |
| November 2019 | NOK107.48 | NOK110.20 |
| October 2019 | NOK110.36 | NOK113.40 |
| September 2019 | NOK101.79 | NOK104.60 |
| August 2019 | NOK96.05 | NOK98.70 |
| July 2019 | NOK99.46 | NOK102.20 |
| June 2019 | NOK101.01 | NOK103.80 |
| May 2019 | NOK96.34 | NOK99 |
| April 2019 | NOK105.10 | NOK108 |
| March 2019 | NOK104.66 | NOK107.80 |
| February 2019 | NOK111.85 | NOK115.20 |
| January 2019 | NOK98.84 | NOK101.80 |
| December 2018 | NOK99.03 | NOK102 |
| November 2018 | NOK100.59 | NOK103.60 |
| October 2018 | NOK109.84 | NOK113.40 |
| September 2018 | NOK120.69 | NOK124.60 |
| August 2018 | NOK130.57 | NOK134.80 |
| July 2018 | NOK135.22 | NOK139.60 |
| June 2018 | NOK123.02 | NOK127 |
| May 2018 | NOK114.49 | NOK118.20 |
| April 2018 | NOK110.42 | NOK114 |
| March 2018 | NOK92.69 | NOK95.90 |
| February 2018 | NOK100.91 | NOK104.40 |
| January 2018 | NOK100.33 | NOK103.80 |
| December 2017 | NOK105.35 | NOK109 |
| November 2017 | NOK101 | NOK104.50 |
| October 2017 | NOK110.89 | NOK115 |
| September 2017 | NOK115.71 | NOK120 |
| August 2017 | NOK112.34 | NOK116.50 |
| July 2017 | NOK115.71 | NOK120 |
| June 2017 | NOK113.30 | NOK117.50 |
| May 2017 | NOK118.12 | NOK122.50 |
| April 2017 | NOK127.76 | NOK132.50 |
| March 2017 | NOK140.25 | NOK146 |
| February 2017 | NOK130.64 | NOK136 |
| January 2017 | NOK119.60 | NOK124.50 |
| December 2016 | NOK101.83 | NOK106 |
| November 2016 | NOK97.50 | NOK101.50 |
| October 2016 | NOK97.04 | NOK101.50 |
| September 2016 | NOK99.44 | NOK104 |
| August 2016 | NOK98.96 | NOK103.50 |
| July 2016 | NOK101.35 | NOK106 |
| June 2016 | NOK97.04 | NOK101.50 |
| May 2016 | NOK109.95 | NOK115 |
| April 2016 | NOK101.83 | NOK106.50 |
| March 2016 | NOK88.76 | NOK93.25 |
| February 2016 | NOK75.91 | NOK79.75 |
| January 2016 | NOK94.71 | NOK99.50 |
| December 2015 | NOK100.42 | NOK105.50 |
| November 2015 | NOK106.60 | NOK112 |
| October 2015 | NOK108.98 | NOK115 |
| September 2015 | NOK115.62 | NOK122 |
| August 2015 | NOK119.41 | NOK126 |
| July 2015 | NOK125.09 | NOK132 |
| June 2015 | NOK126.04 | NOK133 |
| May 2015 | NOK130.78 | NOK138 |
| April 2015 | NOK133.15 | NOK140.50 |
| March 2015 | NOK117.09 | NOK124 |
| February 2015 | NOK118.04 | NOK125 |
| January 2015 | NOK115.20 | NOK122 |
| December 2014 | NOK118.04 | NOK125 |
| November 2014 | NOK101.04 | NOK107 |
| October 2014 | NOK114.23 | NOK121.50 |
| September 2014 | NOK117.05 | NOK124.50 |
| August 2014 | NOK126.93 | NOK135 |
| July 2014 | NOK134.45 | NOK143 |
| June 2014 | NOK141.03 | NOK150 |
| May 2014 | NOK154.66 | NOK164.50 |
| April 2014 | NOK150.90 | NOK160.50 |
| March 2014 | NOK163.09 | NOK174 |
| February 2014 | NOK172.93 | NOK184.50 |
| January 2014 | NOK173.40 | NOK185 |
| December 2013 | NOK156.52 | NOK167 |
| November 2013 | NOK156.99 | NOK167.50 |
| October 2013 | NOK157.47 | NOK168.50 |
| September 2013 | NOK146.72 | NOK157 |
| August 2013 | NOK131.77 | NOK141 |
| July 2013 | NOK128.50 | NOK137.50 |
| June 2013 | NOK124.29 | NOK133 |
| May 2013 | NOK130.83 | NOK140 |
| April 2013 | NOK111.21 | NOK119 |
| March 2013 | NOK108.41 | NOK116.50 |
| February 2013 | NOK107.94 | NOK116 |
| January 2013 | NOK108.41 | NOK116.50 |
| December 2012 | NOK107.01 | NOK115 |
| November 2012 | NOK92.12 | NOK99 |
| October 2012 | NOK97 | NOK104.50 |
| September 2012 | NOK101.64 | NOK109.50 |
| August 2012 | NOK99.32 | NOK107 |
| July 2012 | NOK98.86 | NOK106.50 |
| June 2012 | NOK92.82 | NOK100 |
| May 2012 | NOK91.43 | NOK98.50 |
| April 2012 | NOK95.14 | NOK102.50 |
| March 2012 | NOK99.76 | NOK108 |
| February 2012 | NOK119.62 | NOK129.50 |
| January 2012 | NOK116.38 | NOK126 |
| December 2011 | NOK110.84 | NOK120 |
| November 2011 | NOK106.22 | NOK115 |
| October 2011 | NOK101.13 | NOK110 |
| September 2011 | NOK100.21 | NOK109 |
| August 2011 | NOK109.87 | NOK119.50 |
| July 2011 | NOK126.42 | NOK137.50 |
| June 2011 | NOK113.09 | NOK123 |
| May 2011 | NOK108.95 | NOK118.50 |
| April 2011 | NOK116.76 | NOK127 |
| March 2011 | NOK126.36 | NOK138 |
| February 2011 | NOK134.14 | NOK146.50 |
| January 2011 | NOK121.32 | NOK132.50 |
| December 2010 | NOK130.48 | NOK142.50 |
| November 2010 | NOK106.21 | NOK116 |
| October 2010 | NOK95.74 | NOK105 |
| September 2010 | NOK85.02 | NOK93.25 |
| August 2010 | NOK80.24 | NOK88 |
| July 2010 | NOK85.48 | NOK93.75 |
| June 2010 | NOK69.30 | NOK76 |
| May 2010 | NOK76.13 | NOK83.50 |
| April 2010 | NOK84.57 | NOK92.75 |
| March 2010 | NOK88.90 | NOK97.50 |
| February 2010 | NOK87.76 | NOK96.25 |
| January 2010 | NOK80.92 | NOK88.75 |
| December 2009 | NOK73.17 | NOK80.25 |
| November 2009 | NOK72.94 | NOK80 |
| October 2009 | NOK71.60 | NOK79 |
| September 2009 | NOK68.42 | NOK75.50 |
| August 2009 | NOK71.37 | NOK78.75 |
| July 2009 | NOK72.96 | NOK80.50 |
| June 2009 | NOK63.21 | NOK69.75 |
| May 2009 | NOK57.55 | NOK63.50 |
| April 2009 | NOK52.56 | NOK58 |
| March 2009 | NOK46.45 | NOK51.25 |
| February 2009 | NOK39.51 | NOK43.60 |
| January 2009 | NOK66.16 | NOK73 |
| December 2008 | NOK63.89 | NOK70.50 |
| November 2008 | NOK56.42 | NOK62.25 |
| October 2008 | NOK61.94 | NOK69 |
| September 2008 | NOK61.72 | NOK68.75 |
| August 2008 | NOK86.41 | NOK96.25 |
| July 2008 | NOK96.06 | NOK107 |
| June 2008 | NOK104.14 | NOK116 |
| May 2008 | NOK107.28 | NOK119.50 |
| April 2008 | NOK101.92 | NOK114 |
| March 2008 | NOK94.76 | NOK106 |
| February 2008 | NOK115.77 | NOK129.50 |
| January 2008 | NOK122.48 | NOK137 |
| December 2007 | NOK144.83 | NOK162 |
| November 2007 | NOK124.27 | NOK139 |
| October 2007 | NOK139.84 | NOK157 |
| September 2007 | NOK142.51 | NOK160 |
| August 2007 | NOK165.66 | NOK186 |
| July 2007 | NOK179.47 | NOK201.50 |
| June 2007 | NOK175.02 | NOK196.50 |
| May 2007 | NOK164.33 | NOK185 |
| April 2007 | NOK161.22 | NOK181.50 |
| March 2007 | NOK160.78 | NOK181 |
| February 2007 | NOK143.01 | NOK161 |
| January 2007 | NOK164.33 | NOK185 |
| December 2006 | NOK169.66 | NOK191 |
| November 2006 | NOK167 | NOK188 |
| October 2006 | NOK166.56 | NOK188 |
| September 2006 | NOK150.61 | NOK170 |
| August 2006 | NOK137.77 | NOK155.50 |
| July 2006 | NOK123.15 | NOK139 |
| June 2006 | NOK129.35 | NOK146 |
| May 2006 | NOK139.54 | NOK157.50 |
| April 2006 | NOK154.54 | NOK175.50 |
| March 2006 | NOK178.76 | NOK203 |
| February 2006 | NOK185.80 | NOK211 |
| January 2006 | NOK197.25 | NOK224 |
| December 2005 | NOK196.81 | NOK223.50 |
| November 2005 | NOK194.17 | NOK220.50 |
| October 2005 | NOK200.74 | NOK229 |
| September 2005 | NOK229.23 | NOK261.50 |
| August 2005 | NOK216.08 | NOK246.50 |
| July 2005 | NOK195.48 | NOK223 |
| June 2005 | NOK192.85 | NOK220 |
| May 2005 | NOK187.66 | NOK216 |
| April 2005 | NOK184.62 | NOK212.50 |
| March 2005 | NOK197.22 | NOK227 |
| February 2005 | NOK211.99 | NOK244 |
| January 2005 | NOK186.36 | NOK214.50 |
| December 2004 | NOK151.18 | NOK174 |
| November 2004 | NOK150.31 | NOK173 |
| October 2004 | NOK115.99 | NOK133.50 |
| September 2004 | NOK119.90 | NOK138 |
| August 2004 | NOK97.31 | NOK112 |
| July 2004 | NOK84.28 | NOK97 |
| June 2004 | NOK88.62 | NOK102 |
| May 2004 | NOK76.02 | NOK87.50 |
| April 2004 | NOK78.63 | NOK90.50 |
| March 2004 | NOK80.80 | NOK93 |
| February 2004 | NOK99.05 | NOK114 |
| January 2004 | NOK80.80 | NOK93 |
| December 2003 | NOK55.60 | NOK64 |
| November 2003 | NOK46.92 | NOK54 |
| October 2003 | NOK52.78 | NOK60.75 |
| September 2003 | NOK49.09 | NOK56.50 |
| August 2003 | NOK44.31 | NOK51 |
| July 2003 | NOK50.39 | NOK58 |
| June 2003 | NOK40.84 | NOK47 |
| May 2003 | NOK43.44 | NOK50 |
| April 2003 | NOK42.47 | NOK49 |
| March 2003 | NOK39.87 | NOK46 |
| February 2003 | NOK41.17 | NOK47.50 |
| January 2003 | NOK52 | NOK60 |
| December 2002 | NOK38.91 | NOK44.90 |
| November 2002 | NOK46.69 | NOK54 |
| October 2002 | NOK56.63 | NOK65.50 |
| September 2002 | NOK47.56 | NOK55 |
| August 2002 | NOK81.28 | NOK94 |
| July 2002 | NOK85.60 | NOK99 |
| June 2002 | NOK89.06 | NOK103 |
| May 2002 | NOK117.59 | NOK136 |
| April 2002 | NOK124.40 | NOK144 |
| March 2002 | NOK120.95 | NOK140 |
| February 2002 | NOK105.40 | NOK122 |
| January 2002 | NOK103.67 | NOK120 |
| December 2001 | NOK121.81 | NOK141 |
| November 2001 | NOK105.29 | NOK122 |
| October 2001 | NOK107.88 | NOK125 |
| September 2001 | NOK97.52 | NOK113 |
| August 2001 | NOK110.47 | NOK128 |
| July 2001 | NOK138.08 | NOK160 |
| June 2001 | NOK142.40 | NOK165 |
| May 2001 | NOK157.07 | NOK182 |
| April 2001 | NOK131.07 | NOK152 |
| March 2001 | NOK119.86 | NOK139 |
| February 2001 | NOK135.82 | NOK157.50 |
| January 2001 | NOK120.72 | NOK140 |
| December 2000 | NOK121.16 | NOK140.50 |
| November 2000 | NOK143.90 | NOK167 |
| October 2000 | NOK148.21 | NOK172 |
| September 2000 | NOK162.86 | NOK189 |
| August 2000 | NOK179.23 | NOK208 |
| July 2000 | NOK146.48 | NOK170 |
| June 2000 | NOK133.56 | NOK155 |
| May 2000 | NOK155.10 | NOK180 |
| April 2000 | NOK124.94 | NOK145 |
| March 2000 | NOK142.92 | NOK166 |
| February 2000 | NOK127.42 | NOK148 |
| January 2000 | NOK136.46 | NOK158.50 |
| December 1999 | NOK128.28 | NOK149 |
| November 1999 | NOK120.43 | NOK140 |
| October 1999 | NOK110.53 | NOK128.50 |
| September 1999 | NOK116.12 | NOK135 |
| August 1999 | NOK123.87 | NOK144 |
| July 1999 | NOK124.73 | NOK145 |
| June 1999 | NOK120.43 | NOK140 |
| May 1999 | NOK98.92 | NOK115 |
| April 1999 | NOK106.66 | NOK124 |
| March 1999 | NOK83.76 | NOK97.50 |
| February 1999 | NOK81.61 | NOK95 |
| January 1999 | NOK74.74 | NOK87 |
| December 1998 | NOK62.71 | NOK73 |
| November 1998 | NOK79.68 | NOK93 |
| October 1998 | NOK74.53 | NOK87 |
| September 1998 | NOK71.54 | NOK83.50 |
| August 1998 | NOK77.10 | NOK90 |
| July 1998 | NOK113.94 | NOK133 |
| June 1998 | NOK112.66 | NOK131.50 |
| May 1998 | NOK119.08 | NOK139 |
| April 1998 | NOK119.94 | NOK140 |
| March 1998 | NOK128.28 | NOK150 |
| February 1998 | NOK118.02 | NOK138 |
| January 1998 | NOK130.84 | NOK153 |
| December 1997 | NOK141.10 | NOK165 |
| November 1997 | NOK140.89 | NOK165 |
| October 1997 | NOK153.70 | NOK180 |
| September 1997 | NOK175.05 | NOK205 |
| August 1997 | NOK149.43 | NOK175 |
| July 1997 | NOK149 | NOK174.50 |
| June 1997 | NOK119.54 | NOK140 |
| May 1997 | NOK107.59 | NOK126 |
| April 1997 | NOK100.15 | NOK119 |
| March 1997 | NOK101.41 | NOK120.50 |
| February 1997 | NOK106.88 | NOK127 |
| January 1997 | NOK116.14 | NOK138 |
| December 1996 | NOK99.31 | NOK118 |
| November 1996 | NOK93.80 | NOK113 |
| October 1996 | NOK87.99 | NOK106 |
| September 1996 | NOK85.50 | NOK103 |
| August 1996 | NOK96.29 | NOK116 |
| July 1996 | NOK94.63 | NOK114 |
| June 1996 | NOK100.44 | NOK121 |
| May 1996 | NOK108.32 | NOK130.50 |
| April 1996 | NOK111.44 | NOK134.50 |
SNI.OL
Price: NOK509
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 6.15%
Payout Ratio: 50.96%
Payout Ratio Range:
Dividend Per Share: 31.84 NOK
Earnings Per Share: 62.48 NOK
P/E Ratio: 7.64
Exchange: OSL
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 25.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 20.97%
DGR5: 14.72%
DGR10: 3.46%