Stainless Tankers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 55.000 | 56.400 | 54.000 | 55.000 | 41.006 | 13,868 |
| 2025-02-12 | 57.000 | 57.000 | 54.200 | 55.000 | 41.006 | 23,196 |
| 2025-02-11 | 57.000 | 57.000 | 54.000 | 55.000 | 41.006 | 1,334 |
| 2025-02-10 | 55.000 | 55.800 | 55.000 | 55.000 | 41.006 | 7,242 |
| 2025-02-07 | 55.200 | 55.800 | 53.000 | 55.000 | 41.006 | 29,865 |
| 2025-02-06 | 58.800 | 58.800 | 57.200 | 57.400 | 40.501 | 24,248 |
| 2025-02-05 | 57.800 | 58.400 | 56.400 | 57.200 | 40.360 | 23,804 |
| 2025-02-04 | 57.600 | 57.600 | 57.000 | 57.600 | 40.643 | 6,505 |
| 2025-02-03 | 56.600 | 58.000 | 56.000 | 58.000 | 40.925 | 3,412 |
| 2025-01-31 | 57.400 | 57.400 | 56.200 | 57.000 | 40.219 | 2,016 |
| 2025-01-30 | 57.600 | 57.600 | 55.600 | 57.600 | 40.643 | 19,415 |
| 2025-01-29 | 57.800 | 57.800 | 57.000 | 57.600 | 40.643 | 3,225 |
| 2025-01-28 | 56.800 | 57.200 | 56.400 | 56.800 | 40.078 | 11,269 |
| 2025-01-27 | 58.600 | 58.600 | 55.800 | 57.600 | 40.643 | 8,383 |
| 2025-01-24 | 57.600 | 58.200 | 57.200 | 57.600 | 40.643 | 2,596 |
| 2025-01-23 | 58.400 | 58.400 | 56.000 | 57.200 | 40.360 | 6,350 |
| 2025-01-22 | 57.000 | 58.400 | 56.400 | 56.600 | 39.937 | 1,122 |
| 2025-01-21 | 57.000 | 57.200 | 56.400 | 57.000 | 40.219 | 4,925 |
| 2025-01-20 | 57.400 | 57.400 | 55.800 | 57.000 | 40.219 | 6,785 |
| 2025-01-17 | 57.600 | 57.800 | 55.400 | 56.200 | 39.655 | 15,631 |
| 2025-01-16 | 58.000 | 58.200 | 57.200 | 57.200 | 40.360 | 12,009 |
| 2025-01-15 | 58.800 | 58.800 | 57.600 | 58.000 | 40.925 | 4,685 |
| 2025-01-14 | 58.000 | 58.200 | 57.600 | 58.000 | 40.925 | 27,070 |
| 2025-01-13 | 57.200 | 58.600 | 57.000 | 58.000 | 40.925 | 26,274 |
| 2025-01-10 | 56.200 | 57.400 | 56.200 | 57.200 | 40.360 | 7,761 |
| 2025-01-09 | 56.600 | 56.800 | 55.200 | 56.400 | 39.796 | 6,530 |
| 2025-01-08 | 56.600 | 56.800 | 55.200 | 56.800 | 40.078 | 5,023 |
| 2025-01-07 | 57.400 | 57.400 | 55.200 | 56.600 | 39.937 | 6,544 |
| 2025-01-06 | 57.400 | 57.400 | 55.000 | 56.600 | 39.937 | 24,395 |
| 2025-01-03 | 57.400 | 57.400 | 56.200 | 57.000 | 40.219 | 4,602 |
| 2025-01-02 | 57.200 | 57.400 | 56.600 | 57.400 | 40.501 | 3,193 |
| 2024-12-30 | 55.400 | 57.200 | 55.400 | 56.400 | 39.796 | 3,985 |
| 2024-12-27 | 57.000 | 57.000 | 54.000 | 55.600 | 39.231 | 12,486 |
| 2024-12-23 | 54.000 | 56.800 | 54.000 | 54.600 | 38.526 | 31,125 |
| 2024-12-20 | 51.400 | 54.800 | 51.000 | 54.400 | 38.385 | 30,141 |
| 2024-12-19 | 50.000 | 54.400 | 48.100 | 51.400 | 36.268 | 44,619 |
| 2024-12-18 | 51.000 | 51.000 | 49.300 | 49.500 | 34.927 | 6,599 |
| 2024-12-17 | 50.600 | 51.600 | 49.000 | 49.100 | 34.645 | 17,482 |
| 2024-12-16 | 52.800 | 52.800 | 51.000 | 51.800 | 36.550 | 7,935 |
| 2024-12-13 | 53.000 | 53.000 | 50.200 | 52.800 | 37.256 | 9,339 |
| 2024-12-12 | 51.000 | 52.000 | 50.000 | 51.200 | 36.127 | 24,412 |
| 2024-12-11 | 53.000 | 53.000 | 51.400 | 51.400 | 36.268 | 8,694 |
| 2024-12-10 | 54.400 | 54.400 | 52.600 | 53.000 | 37.397 | 6,554 |
| 2024-12-09 | 54.600 | 54.600 | 52.200 | 53.000 | 37.397 | 7,883 |
| 2024-12-06 | 52.400 | 54.600 | 52.400 | 54.400 | 38.385 | 693 |
| 2024-12-05 | 54.600 | 54.600 | 54.600 | 54.600 | 38.526 | 482 |
| 2024-12-04 | 55.400 | 55.400 | 53.400 | 53.800 | 37.961 | 5,163 |
| 2024-12-03 | 55.600 | 55.600 | 53.600 | 54.400 | 38.385 | 342 |
| 2024-12-02 | 55.000 | 55.600 | 53.000 | 53.800 | 37.961 | 15,443 |
| 2024-11-29 | 56.800 | 56.800 | 53.000 | 55.000 | 38.808 | 30,004 |
| 2024-11-28 | 55.200 | 57.000 | 54.200 | 55.200 | 38.949 | 6,041 |
| 2024-11-27 | 55.200 | 55.200 | 52.200 | 55.200 | 38.949 | 24,906 |
| 2024-11-26 | 53.800 | 55.600 | 53.800 | 55.600 | 39.231 | 2,980 |
| 2024-11-25 | 53.000 | 55.000 | 53.000 | 53.200 | 37.538 | 11,848 |
| 2024-11-22 | 55.000 | 56.000 | 53.000 | 54.800 | 38.667 | 6,745 |
| 2024-11-21 | 57.000 | 57.000 | 53.800 | 55.600 | 39.231 | 3,963 |
| 2024-11-20 | 57.000 | 57.000 | 54.800 | 55.200 | 38.949 | 8,182 |
| 2024-11-19 | 56.000 | 56.000 | 53.200 | 54.000 | 38.102 | 974 |
| 2024-11-18 | 56.000 | 57.400 | 53.200 | 54.000 | 38.102 | 4,583 |
| 2024-11-15 | 52.800 | 54.000 | 52.200 | 54.000 | 38.102 | 10,257 |
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.