Stainless Tankers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.200	39.500	39.000	39.300	35.869	12,396
2026-01-28	39.500	39.500	38.800	39.200	35.778	6,734
2026-01-27	39.500	39.500	39.100	39.500	36.052	9,357
2026-01-26	39.500	39.500	39.000	39.500	36.052	4,727
2026-01-23	39.500	39.500	39.000	39.400	35.960	5,492
2026-01-22	39.500	39.500	39.000	39.400	35.960	3,341
2026-01-21	39.100	39.500	39.000	39.500	36.052	2,425
2026-01-20	39.400	39.400	38.900	39.000	35.595	9,555
2026-01-19	38.900	39.500	38.900	39.000	35.595	4,070
2026-01-16	39.300	39.500	38.700	39.400	35.960	6,917
2026-01-15	39.300	39.500	39.000	39.300	35.869	16,373
2026-01-14	39.500	39.500	39.100	39.300	35.869	10,967
2026-01-13	39.000	39.500	39.000	39.500	36.052	11,101
2026-01-12	39.500	39.500	39.000	39.200	35.778	12,257
2026-01-09	39.100	39.500	39.000	39.500	36.052	21,570
2026-01-08	39.000	39.500	39.000	39.400	35.960	3,344
2026-01-07	39.400	39.500	39.000	39.300	35.869	9,228
2026-01-06	39.400	39.400	38.600	39.400	35.960	13,039
2026-01-05	38.600	39.800	38.600	38.700	35.321	10,465
2026-01-02	38.600	40.000	38.600	38.600	35.230	15,744
2025-12-30	38.500	39.900	38.400	38.600	35.230	11,470
2025-12-29	38.400	39.900	38.400	38.600	35.230	17,760
2025-12-23	39.500	40.000	38.500	39.000	35.595	9,281
2025-12-22	39.000	40.000	38.800	39.500	36.052	8,728
2025-12-19	39.000	39.000	38.500	38.900	35.504	3,900
2025-12-18	39.000	39.000	38.300	38.500	35.139	3,982
2025-12-17	39.000	39.000	38.800	38.900	35.504	2,522
2025-12-16	38.500	39.800	38.400	39.600	36.143	12,238
2025-12-15	40.000	40.000	38.600	38.600	35.230	9,890
2025-12-12	40.000	40.000	39.400	39.500	36.052	2,699
2025-12-11	40.000	40.000	39.800	39.800	36.325	2,324
2025-12-10	40.000	40.000	39.200	39.400	35.960	14,123
2025-12-09	40.000	40.000	39.500	39.600	36.143	1,343
2025-12-08	40.200	40.200	39.600	39.800	36.325	4,920
2025-12-05	40.500	40.500	39.200	40.000	36.508	9,835
2025-12-04	40.100	40.400	39.800	40.200	36.690	5,293
2025-12-03	41.000	41.000	39.800	40.500	36.964	7,736
2025-12-02	40.900	40.900	39.700	39.700	36.234	759
2025-12-01	40.500	40.500	39.700	39.800	36.325	6,652
2025-11-28	39.500	40.200	38.900	40.000	36.508	23,951
2025-11-27	39.500	39.500	38.600	38.800	35.413	14,117
2025-11-26	39.000	39.500	38.300	38.600	35.230	35,746
2025-11-25	40.000	40.000	38.700	39.200	35.778	10,466
2025-11-24	40.000	40.000	39.500	39.500	36.052	2,932
2025-11-21	41.000	41.000	39.600	40.000	36.508	2,378
2025-11-20	40.100	41.000	40.000	40.000	36.508	1,962
2025-11-19	40.100	40.100	40.000	40.100	36.599	9,081
2025-11-18	39.800	41.300	39.300	39.700	36.234	7,999
2025-11-17	40.000	41.700	39.600	39.800	36.325	13,109
2025-11-14	40.600	40.600	39.500	40.000	36.508	7,397
2025-11-13	41.600	41.600	39.900	40.600	37.056	8,449
2025-11-12	39.900	40.500	39.900	40.500	36.964	2,830
2025-11-11	40.500	41.000	39.700	39.900	36.417	18,704
2025-11-10	41.600	42.400	40.800	41.000	37.421	9,448
2025-11-07	43.400	43.400	40.600	41.600	37.968	3,391
2025-11-06	43.900	43.900	40.600	42.200	37.251	20,099
2025-11-05	44.000	44.000	40.600	42.000	37.074	41,561
2025-11-04	44.200	44.800	44.200	44.200	39.016	5,209
2025-11-03	44.800	44.800	44.300	44.800	39.546	2,942
2025-10-31	44.800	45.000	44.100	44.800	39.546	163,800

← NewerPage 4 of 14 · 793 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.