Stainless Tankers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 65.000 | 67.200 | 65.000 | 66.200 | 40.617 | 27,560 |
| 2024-05-29 | 65.600 | 66.200 | 64.000 | 65.000 | 39.881 | 32,222 |
| 2024-05-28 | 65.000 | 65.200 | 64.200 | 64.400 | 39.512 | 6,130 |
| 2024-05-27 | 66.000 | 66.000 | 64.800 | 65.000 | 39.881 | 11,799 |
| 2024-05-24 | 65.800 | 65.800 | 64.400 | 65.200 | 40.003 | 4,558 |
| 2024-05-23 | 65.200 | 66.400 | 65.000 | 65.200 | 40.003 | 17,979 |
| 2024-05-22 | 66.600 | 67.000 | 65.400 | 65.400 | 40.126 | 6,841 |
| 2024-05-21 | 67.800 | 67.800 | 66.400 | 66.800 | 40.985 | 1,526 |
| 2024-05-16 | 67.400 | 67.800 | 66.600 | 66.600 | 40.862 | 12,406 |
| 2024-05-15 | 67.000 | 68.000 | 66.000 | 66.400 | 40.740 | 20,020 |
| 2024-05-14 | 67.200 | 67.200 | 66.400 | 66.800 | 40.985 | 21,255 |
| 2024-05-13 | 65.800 | 69.000 | 65.000 | 67.000 | 41.108 | 141,727 |
| 2024-05-10 | 65.000 | 65.400 | 64.200 | 64.800 | 39.758 | 17,108 |
| 2024-05-08 | 63.400 | 65.000 | 63.200 | 65.000 | 39.881 | 47,038 |
| 2024-05-07 | 61.800 | 63.400 | 61.400 | 63.400 | 38.899 | 50,905 |
| 2024-05-06 | 61.200 | 62.000 | 61.000 | 61.600 | 37.795 | 16,840 |
| 2024-05-03 | 60.400 | 61.000 | 60.400 | 60.600 | 37.181 | 101,709 |
| 2024-05-02 | 60.600 | 61.400 | 60.200 | 61.400 | 37.672 | 7,247 |
| 2024-04-30 | 60.000 | 61.800 | 60.000 | 61.800 | 37.917 | 5,856 |
| 2024-04-29 | 63.400 | 63.400 | 60.200 | 60.200 | 36.936 | 18,481 |
| 2024-04-26 | 61.800 | 62.000 | 60.800 | 61.800 | 37.917 | 5,151 |
| 2024-04-25 | 61.000 | 61.800 | 60.200 | 61.000 | 37.426 | 25,512 |
| 2024-04-24 | 60.800 | 61.800 | 60.800 | 61.800 | 37.917 | 5,351 |
| 2024-04-23 | 59.600 | 60.400 | 59.400 | 60.000 | 36.813 | 92,597 |
| 2024-04-22 | 59.000 | 59.400 | 59.000 | 59.400 | 36.445 | 23,211 |
| 2024-04-19 | 59.000 | 59.000 | 59.000 | 59.000 | 36.199 | 7,725 |
| 2024-04-18 | 59.000 | 59.000 | 57.800 | 58.000 | 35.586 | 8,024 |
| 2024-04-17 | 57.000 | 58.800 | 57.000 | 58.200 | 35.708 | 71,486 |
| 2024-04-16 | 57.000 | 57.800 | 56.600 | 57.000 | 34.972 | 8,510 |
| 2024-04-15 | 57.000 | 57.600 | 57.000 | 57.200 | 35.095 | 5,017 |
| 2024-04-12 | 57.600 | 57.600 | 56.800 | 57.600 | 35.340 | 16,104 |
| 2024-04-11 | 57.000 | 57.400 | 56.200 | 57.400 | 35.218 | 58,703 |
| 2024-04-10 | 57.000 | 57.000 | 56.000 | 57.000 | 34.972 | 14,519 |
| 2024-04-09 | 57.600 | 57.600 | 56.200 | 57.200 | 35.095 | 5,968 |
| 2024-04-08 | 56.000 | 57.400 | 56.000 | 57.400 | 35.218 | 846 |
| 2024-04-05 | 58.000 | 58.000 | 57.400 | 57.400 | 35.218 | 455 |
| 2024-04-04 | 56.000 | 57.400 | 56.000 | 57.400 | 35.218 | 1,786 |
| 2024-04-03 | 57.600 | 57.600 | 56.400 | 57.200 | 35.095 | 878 |
| 2024-04-02 | 57.400 | 58.200 | 56.000 | 56.000 | 34.359 | 6,554 |
| 2024-03-27 | 54.510 | 57.000 | 54.510 | 57.000 | 34.972 | 2,315 |
| 2024-03-26 | 56.990 | 56.990 | 56.000 | 56.000 | 34.359 | 451 |
| 2024-03-25 | 56.440 | 56.980 | 55.160 | 56.800 | 34.850 | 1,726 |
| 2024-03-22 | 54.310 | 56.800 | 54.310 | 56.800 | 34.850 | 26,335 |
| 2024-03-21 | 54.900 | 56.370 | 54.200 | 56.370 | 34.586 | 1,581 |
| 2024-03-20 | 54.370 | 54.370 | 54.370 | 54.370 | 33.359 | 15 |
| 2024-03-19 | 55.990 | 55.990 | 52.470 | 54.250 | 33.285 | 3,194 |
| 2024-03-18 | 55.700 | 55.700 | 55.200 | 55.600 | 34.113 | 5,494 |
| 2024-03-15 | 54.300 | 55.500 | 54.300 | 55.500 | 34.052 | 5,595 |
| 2024-03-14 | 55.400 | 55.400 | 53.100 | 54.820 | 33.635 | 1,454 |
| 2024-03-13 | 54.010 | 55.230 | 54.000 | 55.230 | 33.886 | 203,459 |
| 2024-03-12 | 55.010 | 55.530 | 54.040 | 55.530 | 34.070 | 705 |
| 2024-03-11 | 55.330 | 55.700 | 55.000 | 55.000 | 33.745 | 3,970 |
| 2024-03-08 | 55.490 | 55.490 | 54.850 | 55.000 | 33.745 | 10,759 |
| 2024-03-07 | 55.040 | 55.370 | 53.130 | 55.000 | 33.745 | 3,364 |
| 2024-03-06 | 56.890 | 56.890 | 53.520 | 55.130 | 33.825 | 8,410 |
| 2024-03-05 | 57.200 | 57.200 | 55.010 | 55.950 | 34.328 | 9,527 |
| 2024-03-04 | 55.800 | 57.270 | 54.060 | 57.270 | 35.138 | 3,754 |
| 2024-03-01 | 54.100 | 55.800 | 54.000 | 55.800 | 34.236 | 7,943 |
| 2024-02-29 | 55.990 | 55.990 | 54.000 | 55.000 | 33.745 | 4,465 |
| 2024-02-28 | 55.990 | 55.990 | 53.950 | 54.870 | 33.665 | 96,506 |
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.