Stainless Tankers ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	46.595	46.595	46.200	46.200	27.181	3,883
2023-11-29	47.005	47.480	46.020	47.400	27.887	6,338
2023-11-28	49.890	49.890	47.200	47.200	27.770	10,862
2023-11-27	51.800	51.800	48.000	48.200	28.358	13,964
2023-11-24	49.000	51.800	48.000	48.000	28.240	12,819
2023-11-23	49.455	50.990	48.105	50.990	28.959	55,809
2023-11-22	49.485	49.485	48.000	49.475	28.099	1,401
2023-11-21	49.885	49.885	48.000	49.695	28.224	2,473
2023-11-20	49.945	49.945	49.885	49.885	28.332	850
2023-11-17	50.500	50.500	48.900	49.945	28.366	8,105
2023-11-16	47.250	51.800	46.995	49.885	28.332	243,199
2023-11-15	48.840	48.840	48.490	48.490	27.539	260
2023-11-14	49.500	49.500	46.020	48.840	27.738	7,665
2023-11-13	48.495	49.000	47.005	48.950	27.801	30,273
2023-11-10	46.740	48.500	46.500	48.495	27.542	40,547
2023-11-09	48.000	49.600	46.000	46.740	26.545	65,954
2023-11-08	47.990	47.990	46.000	46.000	26.125	24,115
2023-11-07	47.990	47.990	43.605	44.800	25.444	7,953
2023-11-06	43.495	44.490	43.495	43.990	24.984	90,581
2023-11-03	43.490	43.785	42.500	43.445	24.674	9,193
2023-11-02	43.790	43.800	42.900	42.900	24.365	23,445
2023-11-01	44.500	44.995	43.800	43.800	24.876	22,012
2023-10-31	45.965	45.965	44.995	44.995	25.554	215
2023-10-30	44.480	44.480	43.015	43.995	24.986	3,342
2023-10-27	44.795	44.795	43.000	43.800	24.876	9,902
2023-10-26	45.585	45.585	42.500	44.690	25.381	153,855
2023-10-25	45.000	45.000	42.815	44.800	25.444	2,318
2023-10-24	45.795	45.995	44.000	45.995	26.122	22,830
2023-10-23	47.980	47.980	42.500	45.740	25.978	9,060
2023-10-20	42.885	42.980	42.000	42.980	24.410	20,958
2023-10-19	42.980	42.980	42.000	42.885	24.356	13,132
2023-10-18	41.940	42.985	41.495	42.000	23.853	98,012
2023-10-17	41.950	41.950	41.085	41.400	23.513	36,688
2023-10-16	42.000	42.800	41.505	41.700	23.683	102,373
2023-10-13	42.000	42.995	41.900	42.000	23.853	657,643
2023-10-12	41.750	45.000	41.750	42.000	23.853	262,618
2023-10-11	41.750	41.750	41.200	41.750	23.711	8,238
2023-10-10	41.990	42.000	41.750	41.750	23.711	23,933
2023-10-06	41.000	41.975	41.000	41.975	23.839	18,102
2023-10-05	41.800	41.800	40.510	41.400	23.513	5,461
2023-10-04	41.000	42.000	40.105	41.000	23.286	47,924
2023-10-03	42.000	42.100	42.000	42.000	23.853	65,729
2023-10-02	46.975	46.975	42.020	42.020	23.865	4,116
2023-09-29	48.700	48.700	42.000	44.000	24.989	164,544
2023-09-26	48.750	48.750	48.750	48.750	27.687	3,792
2023-09-14	48.750	48.750	48.750	48.750	27.687	103
2023-09-11	47.500	49.000	47.500	49.000	27.829	1,630
2023-09-06	46.005	48.995	46.005	48.995	27.826	41
2023-08-28	49.000	49.000	49.000	49.000	27.829	3,069
2023-08-24	50.000	50.000	50.000	50.000	27.642	30
2023-08-23	48.000	48.000	48.000	48.000	26.536	1,000
2023-08-21	49.500	50.000	46.000	50.000	27.642	718
2023-08-15	49.500	49.500	49.500	49.500	27.366	2,580
2023-08-14	50.000	50.000	49.000	50.000	27.642	1,325
2023-08-11	53.000	53.000	50.000	50.000	27.642	12,100
2023-08-10	53.000	53.000	52.490	52.500	29.024	7,988
2023-08-09	55.000	55.000	53.000	53.000	29.301	5,094
2023-08-08	51.750	52.000	51.750	52.000	28.748	2,880
2023-08-07	51.500	51.500	51.500	51.500	28.471	4
2023-08-04	52.000	52.000	50.000	50.000	27.642	4,508

← NewerPage 13 of 14 · 794 trading daysOlder →

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.