Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 36.60
+0.10 (0.27%)
At close: Mar 13, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 37.90 | 37.90 | 36.30 | 36.60 | 36.60 | 0.27% | 6,117 |
| Mar 12, 2026 | 37.00 | 38.50 | 36.40 | 36.50 | 36.50 | -0.27% | 21,130 |
| Mar 11, 2026 | 37.00 | 37.00 | 36.50 | 36.60 | 36.60 | -0.54% | 2,680 |
| Mar 10, 2026 | 36.90 | 37.00 | 36.60 | 36.80 | 36.80 | -0.27% | 3,058 |
| Mar 9, 2026 | 38.00 | 38.50 | 36.60 | 36.90 | 36.90 | -1.86% | 21,782 |
| Mar 6, 2026 | 38.40 | 38.80 | 37.60 | 37.60 | 37.60 | -0.27% | 15,600 |
| Mar 5, 2026 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | -0.26% | 10,673 |
| Mar 4, 2026 | 38.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.89% | 2,645 |
| Mar 3, 2026 | 37.50 | 37.80 | 36.70 | 37.10 | 37.10 | -1.07% | 7,609 |
| Mar 2, 2026 | 38.10 | 38.20 | 36.50 | 37.50 | 37.50 | 2.46% | 12,795 |
| Feb 27, 2026 | 37.60 | 37.90 | 36.60 | 36.60 | 36.60 | -1.35% | 15,403 |
| Feb 26, 2026 | 36.50 | 37.90 | 36.30 | 37.10 | 37.10 | 1.09% | 7,409 |
| Feb 25, 2026 | 37.90 | 37.90 | 36.50 | 36.70 | 36.70 | -1.34% | 12,808 |
| Feb 24, 2026 | 37.40 | 37.90 | 36.70 | 37.20 | 37.20 | -0.27% | 29,551 |
| Feb 23, 2026 | 38.00 | 38.00 | 37.20 | 37.30 | 37.30 | -0.80% | 5,042 |
| Feb 20, 2026 | 37.60 | 37.70 | 37.00 | 37.60 | 37.60 | - | 5,466 |
| Feb 19, 2026 | 37.10 | 38.00 | 37.10 | 37.60 | 37.60 | -0.27% | 11,353 |
| Feb 18, 2026 | 38.00 | 38.00 | 37.30 | 37.70 | 37.70 | -0.79% | 4,768 |
| Feb 17, 2026 | 38.10 | 38.10 | 37.00 | 38.00 | 38.00 | -0.26% | 8,586 |
| Feb 16, 2026 | 37.70 | 38.50 | 37.70 | 38.10 | 38.10 | -0.26% | 5,907 |
| Feb 13, 2026 | 38.40 | 39.00 | 37.80 | 38.20 | 38.20 | -1.29% | 83,374 |
| Feb 12, 2026 | 38.70 | 39.80 | 38.20 | 38.70 | 38.70 | - | 5,938 |
| Feb 11, 2026 | 38.50 | 39.50 | 38.20 | 38.70 | 38.70 | -1.53% | 12,555 |
| Feb 10, 2026 | 40.00 | 40.00 | 38.90 | 39.30 | 39.30 | -0.25% | 10,412 |
| Feb 9, 2026 | 38.40 | 39.90 | 38.40 | 39.40 | 39.40 | 1.29% | 13,482 |
| Feb 6, 2026 | 39.90 | 39.90 | 38.40 | 38.90 | 38.90 | -3.47% | 12,650 |
| Feb 5, 2026 | 40.00 | 40.80 | 40.00 | 40.30 | 38.99 | 0.75% | 22,684 |
| Feb 4, 2026 | 39.50 | 40.00 | 38.80 | 40.00 | 38.70 | -0.25% | 36,316 |
| Feb 3, 2026 | 40.50 | 40.50 | 39.60 | 40.10 | 38.80 | 0.25% | 10,266 |
| Feb 2, 2026 | 40.50 | 40.50 | 39.80 | 40.00 | 38.70 | - | 16,038 |
| Jan 30, 2026 | 39.50 | 40.00 | 38.80 | 40.00 | 38.70 | 1.78% | 15,386 |
| Jan 29, 2026 | 39.20 | 39.50 | 39.00 | 39.30 | 38.02 | 0.26% | 12,396 |
| Jan 28, 2026 | 39.50 | 39.50 | 38.80 | 39.20 | 37.93 | -0.76% | 6,734 |
| Jan 27, 2026 | 39.50 | 39.50 | 39.10 | 39.50 | 38.22 | - | 9,357 |
| Jan 26, 2026 | 39.50 | 39.50 | 39.00 | 39.50 | 38.22 | 0.25% | 4,727 |
| Jan 23, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 38.12 | - | 5,492 |
| Jan 22, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 38.12 | -0.25% | 3,341 |
| Jan 21, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 38.22 | 1.28% | 2,425 |
| Jan 20, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 37.73 | - | 9,555 |
| Jan 19, 2026 | 38.90 | 39.50 | 38.90 | 39.00 | 37.73 | -1.02% | 4,070 |
| Jan 16, 2026 | 39.30 | 39.50 | 38.70 | 39.40 | 38.12 | 0.25% | 6,917 |
| Jan 15, 2026 | 39.30 | 39.50 | 39.00 | 39.30 | 38.02 | - | 16,373 |
| Jan 14, 2026 | 39.50 | 39.50 | 39.10 | 39.30 | 38.02 | -0.51% | 10,967 |
| Jan 13, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 38.22 | 0.77% | 11,101 |
| Jan 12, 2026 | 39.50 | 39.50 | 39.00 | 39.20 | 37.93 | -0.76% | 12,257 |
| Jan 9, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 38.22 | 0.25% | 21,570 |
| Jan 8, 2026 | 39.00 | 39.50 | 39.00 | 39.40 | 38.12 | 0.25% | 3,344 |
| Jan 7, 2026 | 39.40 | 39.50 | 39.00 | 39.30 | 38.02 | -0.25% | 9,228 |
| Jan 6, 2026 | 39.40 | 39.40 | 38.60 | 39.40 | 38.12 | 1.81% | 13,039 |
| Jan 5, 2026 | 38.60 | 39.80 | 38.60 | 38.70 | 37.44 | 0.26% | 10,465 |