Stainless Tankers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 54.520 | 56.000 | 53.880 | 53.880 | 33.058 | 213,397 |
| 2024-02-26 | 57.180 | 57.180 | 54.520 | 54.520 | 33.451 | 1,778 |
| 2024-02-23 | 55.050 | 56.130 | 54.600 | 55.500 | 34.052 | 19,032 |
| 2024-02-22 | 57.000 | 57.000 | 55.000 | 56.170 | 34.463 | 19,866 |
| 2024-02-21 | 59.230 | 59.230 | 57.510 | 57.510 | 33.835 | 2,620 |
| 2024-02-20 | 58.000 | 59.170 | 58.000 | 58.640 | 34.500 | 4,843 |
| 2024-02-19 | 59.070 | 59.520 | 57.120 | 58.300 | 34.300 | 34,416 |
| 2024-02-16 | 59.500 | 61.030 | 59.070 | 60.000 | 35.300 | 23,645 |
| 2024-02-15 | 59.910 | 59.910 | 57.310 | 59.500 | 35.006 | 10,324 |
| 2024-02-14 | 62.420 | 62.420 | 58.500 | 58.700 | 34.536 | 42,796 |
| 2024-02-13 | 60.940 | 60.940 | 59.500 | 59.940 | 35.265 | 7,016 |
| 2024-02-12 | 59.000 | 60.930 | 59.000 | 60.930 | 35.848 | 26,534 |
| 2024-02-09 | 59.600 | 59.600 | 58.000 | 58.000 | 34.124 | 1,574 |
| 2024-02-08 | 60.000 | 60.000 | 56.420 | 58.180 | 34.230 | 147,486 |
| 2024-02-07 | 60.000 | 61.500 | 58.810 | 59.500 | 35.006 | 227,577 |
| 2024-02-06 | 60.000 | 60.000 | 58.000 | 59.990 | 35.294 | 10,002 |
| 2024-02-05 | 60.000 | 60.000 | 59.700 | 60.000 | 35.300 | 4,615 |
| 2024-02-02 | 60.000 | 60.000 | 59.340 | 59.500 | 35.006 | 3,786 |
| 2024-02-01 | 59.400 | 59.400 | 58.960 | 59.000 | 34.712 | 7,129 |
| 2024-01-31 | 58.990 | 58.990 | 58.200 | 58.990 | 34.706 | 3,777 |
| 2024-01-30 | 59.900 | 59.900 | 58.000 | 58.000 | 34.124 | 2,428 |
| 2024-01-29 | 57.000 | 60.000 | 57.000 | 58.700 | 34.536 | 18,184 |
| 2024-01-26 | 59.990 | 59.990 | 56.500 | 56.950 | 33.506 | 1,848 |
| 2024-01-25 | 57.000 | 57.000 | 56.500 | 56.500 | 33.241 | 5,010 |
| 2024-01-24 | 57.000 | 57.000 | 56.300 | 57.000 | 33.535 | 14,537 |
| 2024-01-23 | 57.000 | 57.000 | 55.170 | 57.000 | 33.535 | 13,367 |
| 2024-01-22 | 56.990 | 57.000 | 56.950 | 56.950 | 33.506 | 12,587 |
| 2024-01-19 | 56.900 | 57.000 | 56.900 | 56.900 | 33.477 | 11,779 |
| 2024-01-18 | 54.020 | 57.000 | 54.020 | 56.900 | 33.477 | 12,523 |
| 2024-01-17 | 54.050 | 56.000 | 54.050 | 55.990 | 32.941 | 841 |
| 2024-01-16 | 55.990 | 56.000 | 55.950 | 56.000 | 32.947 | 3,188 |
| 2024-01-15 | 58.000 | 58.000 | 58.000 | 58.000 | 34.124 | 205 |
| 2024-01-12 | 54.000 | 56.890 | 54.000 | 55.800 | 32.829 | 11,041 |
| 2024-01-11 | 55.910 | 55.910 | 53.000 | 55.000 | 32.359 | 1,560 |
| 2024-01-10 | 55.950 | 55.950 | 53.500 | 53.500 | 31.476 | 501 |
| 2024-01-09 | 55.000 | 55.970 | 54.500 | 55.970 | 32.929 | 740 |
| 2024-01-08 | 56.000 | 56.000 | 54.000 | 54.000 | 31.770 | 6,852 |
| 2024-01-05 | 55.000 | 57.970 | 54.500 | 54.500 | 32.065 | 2,715 |
| 2024-01-04 | 59.200 | 59.200 | 55.000 | 55.920 | 32.900 | 2,937 |
| 2024-01-03 | 51.890 | 58.000 | 51.890 | 56.590 | 33.294 | 9,618 |
| 2024-01-02 | 52.000 | 52.000 | 51.900 | 51.990 | 30.588 | 2,502 |
| 2023-12-29 | 51.800 | 51.800 | 49.000 | 51.500 | 30.299 | 11,868 |
| 2023-12-28 | 51.790 | 51.790 | 51.000 | 51.500 | 30.299 | 1,613 |
| 2023-12-27 | 51.500 | 51.500 | 49.800 | 50.990 | 29.999 | 6,601 |
| 2023-12-22 | 51.470 | 51.500 | 50.010 | 51.500 | 30.299 | 5,826 |
| 2023-12-21 | 49.995 | 51.260 | 48.500 | 50.930 | 29.964 | 93,543 |
| 2023-12-20 | 49.885 | 49.885 | 47.405 | 48.800 | 28.711 | 19,923 |
| 2023-12-19 | 49.895 | 49.895 | 49.865 | 49.865 | 29.338 | 50,086 |
| 2023-12-18 | 49.900 | 49.900 | 47.610 | 47.705 | 28.067 | 3,085 |
| 2023-12-15 | 48.435 | 48.475 | 47.300 | 47.300 | 27.828 | 2,632 |
| 2023-12-14 | 48.435 | 48.435 | 48.435 | 48.435 | 28.496 | 10 |
| 2023-12-13 | 48.900 | 48.995 | 45.200 | 45.515 | 26.778 | 1,690 |
| 2023-12-12 | 48.995 | 48.995 | 47.490 | 47.490 | 27.940 | 28 |
| 2023-12-11 | 48.965 | 48.965 | 46.000 | 47.165 | 27.749 | 150 |
| 2023-12-08 | 49.880 | 49.880 | 45.050 | 47.320 | 27.840 | 6,074 |
| 2023-12-07 | 45.310 | 49.000 | 45.000 | 45.020 | 26.487 | 11,342 |
| 2023-12-06 | 47.000 | 48.000 | 45.100 | 45.620 | 26.840 | 5,528 |
| 2023-12-05 | 49.795 | 49.795 | 46.005 | 46.005 | 27.067 | 534 |
| 2023-12-04 | 46.000 | 48.000 | 45.005 | 46.015 | 27.072 | 2,909 |
| 2023-12-01 | 48.000 | 48.000 | 46.105 | 46.405 | 27.302 | 4,500 |
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.