Stainless Tankers ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	51.800	51.800	50.800	51.000	39.538	8,309
2025-05-13	51.800	51.800	51.000	51.600	40.003	11,112
2025-05-12	52.000	52.000	50.000	51.800	40.158	7,736
2025-05-09	57.000	57.000	55.000	55.800	41.603	18,577
2025-05-08	57.000	57.600	54.000	56.600	42.199	17,084
2025-05-07	57.000	57.600	56.000	57.600	42.945	6,440
2025-05-06	56.400	58.000	56.000	56.200	41.901	4,153
2025-05-05	55.800	56.400	55.200	56.400	42.050	13,656
2025-05-02	55.000	55.600	53.600	54.200	40.410	1,735
2025-04-30	55.800	55.800	53.000	55.400	41.305	5,854
2025-04-29	55.000	55.000	54.000	55.000	41.006	4,241
2025-04-28	55.000	55.000	54.600	54.600	40.708	4,389
2025-04-25	54.000	54.800	53.800	53.800	40.112	4,468
2025-04-24	55.000	55.000	54.000	54.000	40.261	8,798
2025-04-23	55.000	55.800	54.600	54.600	40.708	8,854
2025-04-22	55.000	55.200	54.000	55.000	41.006	9,242
2025-04-16	55.000	55.000	53.800	54.000	40.261	483
2025-04-15	55.000	55.000	53.800	53.800	40.112	1,148
2025-04-14	55.000	55.000	52.600	54.000	40.261	2,044
2025-04-11	53.800	55.000	53.800	55.000	41.006	493
2025-04-10	53.800	53.800	52.000	53.600	39.963	2,197
2025-04-09	51.000	53.000	50.400	52.400	39.068	1,203
2025-04-08	52.000	54.000	52.000	52.600	39.217	10,166
2025-04-07	50.000	55.400	46.000	55.400	41.305	27,432
2025-04-04	53.200	53.200	51.000	53.200	39.664	17,943
2025-04-03	53.400	53.800	53.000	53.800	40.112	1,200
2025-04-02	55.000	55.000	53.000	53.000	39.515	1,754
2025-04-01	53.600	54.200	53.200	54.000	40.261	2,667
2025-03-31	54.000	54.000	53.200	53.800	40.112	3,174
2025-03-28	55.400	55.400	53.600	54.800	40.857	4,268
2025-03-27	54.600	55.600	54.000	55.000	41.006	13,489
2025-03-26	55.600	55.600	54.000	55.000	41.006	1,235
2025-03-25	54.800	55.200	54.600	54.600	40.708	16,002
2025-03-24	55.600	55.600	53.200	55.000	41.006	3,882
2025-03-21	55.000	55.000	54.000	55.000	41.006	1,353
2025-03-20	55.600	55.600	52.200	54.600	40.708	2,070
2025-03-19	55.200	55.200	54.000	54.800	40.857	7,351
2025-03-18	54.000	55.400	54.000	54.000	40.261	4,154
2025-03-17	52.400	55.200	52.400	54.000	40.261	5,483
2025-03-14	53.800	53.800	53.200	53.800	40.112	1,635
2025-03-13	53.800	54.000	53.200	54.000	40.261	378
2025-03-12	53.000	54.000	52.600	53.600	39.963	2,948
2025-03-11	53.800	54.000	52.200	52.200	38.919	4,420
2025-03-10	55.600	55.800	53.600	53.600	39.963	1,815
2025-03-07	55.200	55.600	53.600	54.200	40.410	1,589
2025-03-06	53.800	54.200	53.800	54.200	40.410	1,443
2025-03-05	52.200	54.200	52.200	53.800	40.112	8,443
2025-03-04	53.000	53.800	52.000	52.400	39.068	8,191
2025-03-03	53.000	54.200	53.000	53.400	39.813	2,664
2025-02-28	54.200	55.000	54.000	54.400	40.559	2,722
2025-02-27	56.000	56.000	54.800	55.000	41.006	2,373
2025-02-26	55.800	56.000	54.400	55.000	41.006	6,145
2025-02-25	56.800	56.800	54.400	54.400	40.559	3,112
2025-02-24	57.800	57.800	54.600	55.200	41.156	1,020
2025-02-21	54.000	55.000	53.200	54.600	40.708	13,196
2025-02-20	55.800	55.800	54.200	55.400	41.305	4,158
2025-02-19	56.000	56.200	54.800	55.800	41.603	7,446
2025-02-18	56.000	56.000	54.000	55.400	41.305	2,185
2025-02-17	56.800	56.800	55.400	55.400	41.305	2,986
2025-02-14	56.600	56.600	54.400	55.400	41.305	14,941

← NewerPage 7 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.