Stainless Tankers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 63.000 | 65.000 | 62.800 | 65.000 | 43.429 | 5,412 |
| 2024-08-21 | 62.800 | 64.000 | 62.800 | 63.600 | 42.494 | 4,552 |
| 2024-08-20 | 63.800 | 63.800 | 62.200 | 62.400 | 41.692 | 10,129 |
| 2024-08-19 | 65.400 | 65.400 | 63.600 | 63.600 | 42.494 | 956 |
| 2024-08-16 | 65.000 | 65.000 | 64.000 | 64.800 | 43.295 | 2,139 |
| 2024-08-15 | 64.400 | 66.400 | 62.800 | 65.400 | 43.696 | 26,969 |
| 2024-08-14 | 65.200 | 65.800 | 64.200 | 64.200 | 42.894 | 3,639 |
| 2024-08-13 | 65.800 | 65.800 | 64.400 | 65.000 | 43.429 | 2,001 |
| 2024-08-12 | 66.000 | 66.600 | 64.200 | 66.200 | 44.231 | 7,929 |
| 2024-08-09 | 65.400 | 67.400 | 65.200 | 65.200 | 43.563 | 7,512 |
| 2024-08-08 | 67.800 | 68.200 | 64.200 | 68.000 | 43.453 | 52,991 |
| 2024-08-07 | 67.000 | 68.000 | 66.600 | 66.800 | 42.686 | 20,654 |
| 2024-08-06 | 64.400 | 66.800 | 64.400 | 66.600 | 42.559 | 17,634 |
| 2024-08-05 | 63.600 | 64.600 | 62.000 | 63.200 | 40.386 | 12,310 |
| 2024-08-02 | 65.800 | 66.800 | 65.000 | 65.000 | 41.536 | 11,412 |
| 2024-08-01 | 65.400 | 67.000 | 65.400 | 67.000 | 42.814 | 571 |
| 2024-07-31 | 66.800 | 67.000 | 66.600 | 67.000 | 42.814 | 1,375 |
| 2024-07-30 | 65.400 | 67.000 | 65.400 | 67.000 | 42.814 | 1,266 |
| 2024-07-29 | 67.000 | 67.000 | 66.600 | 67.000 | 42.814 | 2,841 |
| 2024-07-26 | 66.600 | 67.000 | 66.200 | 67.000 | 42.814 | 1,855 |
| 2024-07-25 | 66.600 | 67.000 | 66.000 | 67.000 | 42.814 | 447 |
| 2024-07-24 | 67.000 | 67.000 | 66.800 | 66.800 | 42.686 | 4,227 |
| 2024-07-23 | 68.600 | 68.600 | 66.000 | 66.200 | 42.303 | 14,069 |
| 2024-07-22 | 67.000 | 67.000 | 65.200 | 66.000 | 42.175 | 7,719 |
| 2024-07-19 | 66.400 | 66.400 | 65.000 | 66.400 | 42.431 | 200 |
| 2024-07-18 | 66.800 | 66.800 | 64.200 | 66.600 | 42.559 | 1,961 |
| 2024-07-17 | 66.600 | 67.600 | 65.600 | 65.600 | 41.920 | 38,760 |
| 2024-07-16 | 65.200 | 65.800 | 65.200 | 65.800 | 42.047 | 4,280 |
| 2024-07-15 | 65.800 | 65.800 | 64.800 | 65.800 | 42.047 | 2,317 |
| 2024-07-12 | 66.000 | 66.000 | 64.000 | 64.800 | 41.408 | 27,028 |
| 2024-07-11 | 66.000 | 66.000 | 64.000 | 64.000 | 40.897 | 6,950 |
| 2024-07-10 | 65.000 | 66.000 | 64.800 | 66.000 | 42.175 | 8,039 |
| 2024-07-09 | 65.200 | 65.200 | 63.600 | 64.800 | 41.408 | 837 |
| 2024-07-08 | 66.600 | 66.600 | 64.000 | 65.400 | 41.792 | 3,267 |
| 2024-07-05 | 67.600 | 67.600 | 65.000 | 65.000 | 41.536 | 3,346 |
| 2024-07-04 | 66.600 | 67.600 | 65.200 | 66.000 | 42.175 | 13,452 |
| 2024-07-03 | 65.800 | 66.000 | 65.400 | 66.000 | 42.175 | 30,745 |
| 2024-07-02 | 64.800 | 65.800 | 64.200 | 65.800 | 42.047 | 7,723 |
| 2024-07-01 | 64.800 | 64.800 | 63.000 | 64.800 | 41.408 | 12,795 |
| 2024-06-28 | 65.000 | 65.000 | 63.800 | 64.000 | 40.897 | 4,950 |
| 2024-06-27 | 64.000 | 64.600 | 63.800 | 63.800 | 40.769 | 13,336 |
| 2024-06-26 | 63.000 | 64.600 | 63.000 | 64.000 | 40.897 | 23,578 |
| 2024-06-25 | 62.800 | 63.000 | 62.800 | 62.800 | 40.130 | 4,780 |
| 2024-06-24 | 63.000 | 63.000 | 62.800 | 63.000 | 40.258 | 9,514 |
| 2024-06-21 | 63.000 | 63.600 | 63.000 | 63.000 | 40.258 | 1,916 |
| 2024-06-20 | 63.800 | 63.800 | 63.000 | 63.000 | 40.258 | 561 |
| 2024-06-19 | 63.200 | 63.800 | 62.200 | 62.200 | 39.747 | 6,818 |
| 2024-06-18 | 63.200 | 64.200 | 63.200 | 63.400 | 40.514 | 1,276 |
| 2024-06-17 | 63.800 | 64.600 | 61.200 | 63.400 | 40.514 | 4,099 |
| 2024-06-14 | 64.200 | 65.000 | 63.800 | 65.000 | 41.536 | 23,102 |
| 2024-06-13 | 65.000 | 65.800 | 64.000 | 65.800 | 42.047 | 9,074 |
| 2024-06-12 | 64.000 | 66.000 | 61.600 | 64.400 | 41.153 | 17,304 |
| 2024-06-11 | 63.000 | 63.800 | 61.000 | 63.200 | 40.386 | 11,367 |
| 2024-06-10 | 65.000 | 65.000 | 62.200 | 64.000 | 40.897 | 3,135 |
| 2024-06-07 | 63.800 | 64.200 | 62.000 | 64.200 | 41.025 | 6,801 |
| 2024-06-06 | 65.000 | 65.400 | 63.800 | 65.000 | 41.536 | 5,241 |
| 2024-06-05 | 65.600 | 65.600 | 64.000 | 64.400 | 41.153 | 8,522 |
| 2024-06-04 | 66.000 | 66.000 | 62.800 | 63.400 | 40.514 | 12,153 |
| 2024-06-03 | 67.400 | 67.400 | 66.000 | 66.000 | 40.494 | 14,560 |
| 2024-05-31 | 67.000 | 67.200 | 66.400 | 66.400 | 40.740 | 16,007 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 1.2544 NOK |
| 2026-05-08 | 1.2461 NOK |
| 2026-02-06 | 1.2843 NOK |
| 2025-11-07 | 1.3858 NOK |
| 2025-09-01 | 3.3701 NOK |
| 2025-08-08 | 2.7878 NOK |
| 2025-05-12 | 2.1180 NOK |
| 2025-02-07 | 3.0773 NOK |
| 2024-11-08 | 3.0262 NOK |
| 2024-08-09 | 2.9638 NOK |
| 2024-06-04 | 2.6306 NOK |
| 2024-02-22 | 2.3628 NOK |
| 2023-11-24 | 1.7155 NOK |
| 2023-08-25 | 1.3291 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.