Stainless Tankers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.500	43.900	42.500	43.700	41.198	3,162
2026-04-27	44.000	44.200	42.600	42.600	40.161	12,167
2026-04-24	43.200	44.500	43.200	43.300	40.821	15,459
2026-04-23	44.400	44.900	43.200	43.200	40.726	6,658
2026-04-22	46.200	46.200	44.100	44.500	41.952	13,033
2026-04-21	44.600	46.200	43.300	43.300	40.821	15,621
2026-04-20	43.500	47.900	43.100	44.600	42.046	18,074
2026-04-17	41.700	43.800	41.700	43.500	41.009	15,288
2026-04-16	41.500	41.600	40.600	41.600	39.218	16,419
2026-04-15	41.500	41.600	40.600	40.600	38.275	7,232
2026-04-14	41.500	41.500	40.500	41.100	38.747	350,838
2026-04-13	41.000	41.500	40.500	41.500	39.124	9,356
2026-04-10	40.400	41.000	40.000	41.000	38.652	5,362
2026-04-09	40.500	40.900	40.100	40.800	38.464	10,359
2026-04-08	39.900	40.500	39.900	40.500	38.181	7,896
2026-04-07	39.600	39.900	39.000	39.400	37.144	11,490
2026-04-01	40.000	40.000	38.000	39.700	37.427	7,474
2026-03-31	40.000	40.000	39.100	39.500	37.238	6,797
2026-03-30	39.500	39.900	38.700	39.900	37.615	9,536
2026-03-27	39.900	39.900	39.300	39.800	37.521	2,258
2026-03-26	40.000	40.000	38.200	39.300	37.050	23,949
2026-03-25	38.700	39.800	38.500	39.200	36.955	11,631
2026-03-24	39.900	40.000	38.600	38.700	36.484	14,283
2026-03-23	39.900	40.000	37.800	39.700	37.427	13,748
2026-03-20	40.000	40.000	37.600	39.700	37.427	2,878
2026-03-19	39.000	39.900	37.700	39.900	37.615	19,969
2026-03-18	37.500	38.800	37.500	37.800	35.636	6,088
2026-03-17	37.900	37.900	37.200	37.600	35.447	2,777
2026-03-16	36.600	38.000	36.600	37.500	35.353	16,833
2026-03-13	37.900	37.900	36.300	36.600	34.504	6,117
2026-03-12	37.000	38.500	36.400	36.500	34.410	21,130
2026-03-11	37.000	37.000	36.500	36.600	34.504	2,680
2026-03-10	36.900	37.000	36.600	36.800	34.693	3,058
2026-03-09	38.000	38.500	36.600	36.900	34.787	21,782
2026-03-06	38.400	38.800	37.600	37.600	35.447	15,600
2026-03-05	38.000	38.000	37.600	37.700	35.541	10,673
2026-03-04	38.000	38.000	37.000	37.800	35.636	2,645
2026-03-03	37.500	37.800	36.700	37.100	34.976	7,609
2026-03-02	38.100	38.200	36.500	37.500	35.353	12,795
2026-02-27	37.600	37.900	36.600	36.600	34.504	15,403
2026-02-26	36.500	37.900	36.300	37.100	34.976	7,409
2026-02-25	37.900	37.900	36.500	36.700	34.599	12,808
2026-02-24	37.400	37.900	36.700	37.200	35.070	29,551
2026-02-23	38.000	38.000	37.200	37.300	35.164	5,042
2026-02-20	37.600	37.700	37.000	37.600	35.447	5,466
2026-02-19	37.100	38.000	37.100	37.600	35.447	11,353
2026-02-18	38.000	38.000	37.300	37.700	35.541	4,768
2026-02-17	38.100	38.100	37.000	38.000	35.824	8,586
2026-02-16	37.700	38.500	37.700	38.100	35.918	5,907
2026-02-13	38.400	39.000	37.800	38.200	36.013	83,374
2026-02-12	38.700	39.800	38.200	38.700	36.484	5,938
2026-02-11	38.500	39.500	38.200	38.700	36.484	12,555
2026-02-10	40.000	40.000	38.900	39.300	37.050	10,412
2026-02-09	38.400	39.900	38.400	39.400	37.144	13,482
2026-02-06	39.900	39.900	38.400	38.900	36.673	12,650
2026-02-05	40.000	40.800	40.000	40.300	36.782	22,684
2026-02-04	39.500	40.000	38.800	40.000	36.508	36,316
2026-02-03	40.500	40.500	39.600	40.100	36.599	10,266
2026-02-02	40.500	40.500	39.800	40.000	36.508	16,038
2026-01-30	39.500	40.000	38.800	40.000	36.508	15,386

← NewerPage 3 of 5 · 249 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.