Stainless Tankers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	49.500	49.800	48.700	49.000	37.987	44,279
2025-08-06	48.400	49.500	48.200	49.100	38.065	48,934
2025-08-05	47.800	48.400	47.400	48.000	37.212	50,900
2025-08-04	46.500	48.300	46.500	47.700	36.979	19,099
2025-08-01	48.400	48.400	46.300	46.800	36.282	3,403
2025-07-31	45.400	48.500	44.900	46.700	36.204	39,132
2025-07-30	48.800	48.800	46.800	47.000	36.437	27,805
2025-07-29	49.900	49.900	48.500	48.900	37.910	11,062
2025-07-28	49.200	49.800	48.600	49.300	38.220	11,923
2025-07-25	48.400	49.200	48.000	48.500	37.599	20,524
2025-07-24	49.100	49.200	48.000	48.300	37.444	14,601
2025-07-23	49.200	49.200	49.000	49.100	38.065	1,856
2025-07-22	48.700	49.600	48.700	49.100	38.065	2,952
2025-07-21	49.000	49.900	48.800	49.000	37.987	18,387
2025-07-18	49.000	49.800	48.800	49.000	37.987	6,289
2025-07-17	48.900	49.500	48.900	49.000	37.987	5,981
2025-07-16	49.000	49.700	48.900	49.500	38.375	8,609
2025-07-15	49.900	49.900	48.600	48.700	37.755	11,323
2025-07-14	49.000	49.000	48.500	48.900	37.910	14,438
2025-07-11	49.500	49.800	48.500	49.000	37.987	18,216
2025-07-10	49.900	49.900	48.500	49.500	38.375	34,033
2025-07-09	49.600	50.400	48.000	49.300	38.220	7,247
2025-07-08	50.600	50.600	49.000	49.800	38.607	30,912
2025-07-07	51.800	51.800	50.000	50.600	39.227	44,188
2025-07-04	51.600	52.800	51.200	52.000	40.313	51,934
2025-07-03	51.800	52.600	51.400	51.600	40.003	2,316
2025-07-02	51.800	51.800	50.800	51.200	39.693	1,119
2025-07-01	51.400	51.800	51.400	51.800	40.158	2,881
2025-06-30	51.800	51.800	51.200	51.200	39.693	152,654
2025-06-27	51.800	51.800	51.400	51.400	39.848	2,741
2025-06-26	51.800	51.800	51.000	51.600	40.003	7,197
2025-06-25	51.400	51.800	51.200	51.600	40.003	4,061
2025-06-24	51.800	51.800	50.600	51.400	39.848	3,028
2025-06-23	51.800	52.000	51.400	51.400	39.848	5,452
2025-06-20	51.600	51.800	50.000	51.600	40.003	7,875
2025-06-19	52.000	52.000	51.400	51.800	40.158	2,610
2025-06-18	52.000	52.000	51.400	51.800	40.158	11,587
2025-06-17	51.800	52.000	51.400	51.800	40.158	2,360
2025-06-16	51.800	52.000	51.400	52.000	40.313	15,464
2025-06-13	51.800	51.800	51.600	51.800	40.158	4,557
2025-06-12	51.600	51.800	51.400	51.800	40.158	783
2025-06-11	51.800	51.800	51.400	51.400	39.848	1,452
2025-06-10	51.800	51.800	51.400	51.400	39.848	6,538
2025-06-06	51.800	51.800	51.000	51.800	40.158	2,184
2025-06-05	51.800	51.800	51.600	51.600	40.003	5,042
2025-06-04	51.800	51.800	51.200	51.200	39.693	16,089
2025-06-03	51.800	51.800	51.200	51.800	40.158	20,818
2025-06-02	51.800	51.800	50.800	50.800	39.383	11,566
2025-05-30	51.800	51.800	51.000	51.400	39.848	7,359
2025-05-28	51.800	51.800	51.200	51.200	39.693	2,744
2025-05-27	51.600	51.800	50.600	51.600	40.003	7,840
2025-05-26	51.800	51.800	50.000	50.600	39.227	9,524
2025-05-23	51.800	51.800	50.600	51.000	39.538	4,643
2025-05-22	51.800	51.800	50.600	50.800	39.383	10,050
2025-05-21	51.800	51.800	50.600	51.000	39.538	20,032
2025-05-20	51.800	51.800	51.000	51.800	40.158	1,601
2025-05-19	51.800	51.800	51.000	51.000	39.538	2,940
2025-05-16	50.800	51.800	50.800	50.800	39.383	6,766
2025-05-15	51.800	51.800	51.000	51.600	40.003	2,906
2025-05-14	51.800	51.800	50.800	51.000	39.538	8,309

← NewerPage 6 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.