Stainless Tankers ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 52.000 | 54.000 | 51.000 | 52.800 | 37.256 | 62,664 |
| 2024-11-13 | 52.000 | 52.000 | 51.200 | 51.800 | 36.550 | 5,336 |
| 2024-11-12 | 53.800 | 53.800 | 51.200 | 51.200 | 36.127 | 2,552 |
| 2024-11-11 | 55.000 | 55.000 | 52.000 | 52.000 | 36.691 | 16,798 |
| 2024-11-08 | 57.000 | 57.000 | 52.200 | 54.000 | 38.102 | 13,153 |
| 2024-11-07 | 58.600 | 58.600 | 55.800 | 57.000 | 38.084 | 39,701 |
| 2024-11-06 | 55.800 | 58.600 | 53.200 | 54.400 | 36.347 | 30,364 |
| 2024-11-05 | 56.000 | 58.800 | 55.800 | 55.800 | 37.282 | 8,472 |
| 2024-11-04 | 56.000 | 56.000 | 54.200 | 55.800 | 37.282 | 2,852 |
| 2024-11-01 | 56.000 | 56.000 | 54.400 | 56.000 | 37.416 | 3,182 |
| 2024-10-31 | 57.600 | 57.600 | 54.800 | 55.400 | 37.015 | 9,553 |
| 2024-10-30 | 57.000 | 57.000 | 53.800 | 55.000 | 36.748 | 6,611 |
| 2024-10-29 | 56.600 | 58.600 | 55.600 | 57.800 | 38.618 | 10,937 |
| 2024-10-28 | 60.200 | 60.200 | 56.800 | 56.800 | 37.950 | 2,224 |
| 2024-10-25 | 57.000 | 58.800 | 56.400 | 56.600 | 37.817 | 3,384 |
| 2024-10-24 | 60.200 | 60.200 | 57.000 | 57.000 | 38.084 | 10,218 |
| 2024-10-23 | 60.000 | 60.000 | 57.000 | 57.000 | 38.084 | 8,191 |
| 2024-10-22 | 60.400 | 60.400 | 58.400 | 60.000 | 40.088 | 2,363 |
| 2024-10-21 | 58.400 | 60.400 | 58.400 | 60.000 | 40.088 | 1,333 |
| 2024-10-18 | 59.000 | 59.800 | 58.000 | 59.800 | 39.955 | 979 |
| 2024-10-17 | 58.000 | 60.200 | 58.000 | 60.200 | 40.222 | 87,507 |
| 2024-10-16 | 58.200 | 58.400 | 57.200 | 57.800 | 38.618 | 8,112 |
| 2024-10-15 | 60.600 | 60.600 | 58.000 | 58.000 | 38.752 | 22,987 |
| 2024-10-14 | 62.200 | 62.200 | 60.600 | 60.600 | 40.489 | 3,260 |
| 2024-10-11 | 62.000 | 62.200 | 61.000 | 61.600 | 41.157 | 5,631 |
| 2024-10-10 | 61.600 | 61.800 | 60.200 | 61.000 | 40.756 | 6,304 |
| 2024-10-09 | 61.800 | 61.800 | 60.800 | 61.600 | 41.157 | 6,425 |
| 2024-10-08 | 62.000 | 62.000 | 61.000 | 61.400 | 41.024 | 3,084 |
| 2024-10-07 | 63.800 | 63.800 | 60.400 | 61.800 | 41.291 | 2,582 |
| 2024-10-04 | 62.200 | 62.200 | 60.200 | 61.400 | 41.024 | 6,000 |
| 2024-10-03 | 63.800 | 63.800 | 61.200 | 61.200 | 40.890 | 3,920 |
| 2024-10-02 | 63.000 | 63.000 | 61.200 | 62.000 | 41.425 | 10,263 |
| 2024-10-01 | 63.200 | 63.200 | 61.400 | 61.400 | 41.024 | 1,242 |
| 2024-09-30 | 62.400 | 63.400 | 60.400 | 61.400 | 41.024 | 3,205 |
| 2024-09-27 | 62.600 | 62.600 | 62.400 | 62.400 | 41.692 | 413 |
| 2024-09-26 | 63.200 | 63.200 | 60.000 | 61.400 | 41.024 | 11,896 |
| 2024-09-25 | 64.800 | 64.800 | 61.000 | 63.400 | 42.360 | 2,812 |
| 2024-09-24 | 64.800 | 64.800 | 62.400 | 63.600 | 42.494 | 527 |
| 2024-09-23 | 64.800 | 64.800 | 62.000 | 62.000 | 41.425 | 568 |
| 2024-09-20 | 64.000 | 65.400 | 60.000 | 61.000 | 40.756 | 6,208 |
| 2024-09-19 | 61.800 | 62.000 | 61.200 | 61.200 | 40.890 | 5,830 |
| 2024-09-18 | 64.000 | 64.000 | 60.600 | 61.600 | 41.157 | 8,222 |
| 2024-09-17 | 62.000 | 62.000 | 60.600 | 61.800 | 41.291 | 6,363 |
| 2024-09-16 | 62.000 | 62.000 | 61.800 | 62.000 | 41.425 | 2,506 |
| 2024-09-13 | 64.000 | 64.000 | 61.200 | 61.800 | 41.291 | 8,801 |
| 2024-09-12 | 62.200 | 62.200 | 61.200 | 62.000 | 41.425 | 2,403 |
| 2024-09-11 | 62.800 | 62.800 | 60.600 | 62.000 | 41.425 | 5,048 |
| 2024-09-10 | 62.800 | 62.800 | 61.400 | 61.400 | 41.024 | 1,385 |
| 2024-09-09 | 62.000 | 65.200 | 62.000 | 63.000 | 42.093 | 1,060 |
| 2024-09-06 | 61.400 | 62.600 | 61.000 | 62.000 | 41.425 | 4,433 |
| 2024-09-05 | 63.400 | 63.400 | 60.800 | 63.200 | 42.226 | 2,385 |
| 2024-09-04 | 60.600 | 63.000 | 60.200 | 63.000 | 42.093 | 17,381 |
| 2024-09-03 | 61.800 | 63.400 | 61.800 | 62.000 | 41.425 | 1,655 |
| 2024-09-02 | 60.600 | 63.400 | 60.600 | 62.000 | 41.425 | 815 |
| 2024-08-30 | 61.000 | 62.000 | 60.600 | 60.600 | 40.489 | 3,737 |
| 2024-08-29 | 60.800 | 61.800 | 60.800 | 61.400 | 41.024 | 22,441 |
| 2024-08-28 | 60.600 | 61.800 | 60.600 | 61.600 | 41.157 | 2,865 |
| 2024-08-27 | 62.800 | 62.800 | 61.200 | 61.800 | 41.291 | 3,999 |
| 2024-08-26 | 63.600 | 63.600 | 62.000 | 62.800 | 41.959 | 4,247 |
| 2024-08-23 | 63.600 | 63.600 | 60.800 | 63.400 | 42.360 | 54,536 |
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.