Stainless Tankers ASA (OSL:STST)
Norway · Delayed Price · Currency is NOK 40.00
0.00 (0.00%)
At close: Feb 2, 2026
Stainless Tankers ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 40.50 | 40.50 | 39.80 | 40.00 | 40.00 | - | 16,038 |
| Jan 30, 2026 | 39.50 | 40.00 | 38.80 | 40.00 | 40.00 | 1.78% | 15,386 |
| Jan 29, 2026 | 39.20 | 39.50 | 39.00 | 39.30 | 39.30 | 0.26% | 12,396 |
| Jan 28, 2026 | 39.50 | 39.50 | 38.80 | 39.20 | 39.20 | -0.76% | 6,734 |
| Jan 27, 2026 | 39.50 | 39.50 | 39.10 | 39.50 | 39.50 | - | 9,357 |
| Jan 26, 2026 | 39.50 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 4,727 |
| Jan 23, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | - | 5,492 |
| Jan 22, 2026 | 39.50 | 39.50 | 39.00 | 39.40 | 39.40 | -0.25% | 3,341 |
| Jan 21, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 39.50 | 1.28% | 2,425 |
| Jan 20, 2026 | 39.40 | 39.40 | 38.90 | 39.00 | 39.00 | - | 9,555 |
| Jan 19, 2026 | 38.90 | 39.50 | 38.90 | 39.00 | 39.00 | -1.02% | 4,070 |
| Jan 16, 2026 | 39.30 | 39.50 | 38.70 | 39.40 | 39.40 | 0.25% | 6,917 |
| Jan 15, 2026 | 39.30 | 39.50 | 39.00 | 39.30 | 39.30 | - | 16,373 |
| Jan 14, 2026 | 39.50 | 39.50 | 39.10 | 39.30 | 39.30 | -0.51% | 10,967 |
| Jan 13, 2026 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 0.77% | 11,101 |
| Jan 12, 2026 | 39.50 | 39.50 | 39.00 | 39.20 | 39.20 | -0.76% | 12,257 |
| Jan 9, 2026 | 39.10 | 39.50 | 39.00 | 39.50 | 39.50 | 0.25% | 21,570 |
| Jan 8, 2026 | 39.00 | 39.50 | 39.00 | 39.40 | 39.40 | 0.25% | 3,344 |
| Jan 7, 2026 | 39.40 | 39.50 | 39.00 | 39.30 | 39.30 | -0.25% | 9,228 |
| Jan 6, 2026 | 39.40 | 39.40 | 38.60 | 39.40 | 39.40 | 1.81% | 13,039 |
| Jan 5, 2026 | 38.60 | 39.80 | 38.60 | 38.70 | 38.70 | 0.26% | 10,465 |
| Jan 2, 2026 | 38.60 | 40.00 | 38.60 | 38.60 | 38.60 | - | 15,744 |
| Dec 30, 2025 | 38.50 | 39.90 | 38.40 | 38.60 | 38.60 | - | 11,470 |
| Dec 29, 2025 | 38.40 | 39.90 | 38.40 | 38.60 | 38.60 | -1.03% | 17,760 |
| Dec 23, 2025 | 39.50 | 40.00 | 38.50 | 39.00 | 39.00 | -1.27% | 9,281 |
| Dec 22, 2025 | 39.00 | 40.00 | 38.80 | 39.50 | 39.50 | 1.54% | 8,728 |
| Dec 19, 2025 | 39.00 | 39.00 | 38.50 | 38.90 | 38.90 | 1.04% | 3,900 |
| Dec 18, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | -1.03% | 3,982 |
| Dec 17, 2025 | 39.00 | 39.00 | 38.80 | 38.90 | 38.90 | -1.77% | 2,522 |
| Dec 16, 2025 | 38.50 | 39.80 | 38.40 | 39.60 | 39.60 | 2.59% | 12,238 |
| Dec 15, 2025 | 40.00 | 40.00 | 38.60 | 38.60 | 38.60 | -2.28% | 9,890 |
| Dec 12, 2025 | 40.00 | 40.00 | 39.40 | 39.50 | 39.50 | -0.75% | 2,699 |
| Dec 11, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 1.02% | 2,324 |
| Dec 10, 2025 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | -0.51% | 14,123 |
| Dec 9, 2025 | 40.00 | 40.00 | 39.50 | 39.60 | 39.60 | -0.50% | 1,343 |
| Dec 8, 2025 | 40.20 | 40.20 | 39.60 | 39.80 | 39.80 | -0.50% | 4,920 |
| Dec 5, 2025 | 40.50 | 40.50 | 39.20 | 40.00 | 40.00 | -0.50% | 9,835 |
| Dec 4, 2025 | 40.10 | 40.40 | 39.80 | 40.20 | 40.20 | -0.74% | 5,293 |
| Dec 3, 2025 | 41.00 | 41.00 | 39.80 | 40.50 | 40.50 | 2.02% | 7,736 |
| Dec 2, 2025 | 40.90 | 40.90 | 39.70 | 39.70 | 39.70 | -0.25% | 759 |
| Dec 1, 2025 | 40.50 | 40.50 | 39.70 | 39.80 | 39.80 | -0.50% | 6,652 |
| Nov 28, 2025 | 39.50 | 40.20 | 38.90 | 40.00 | 40.00 | 3.09% | 23,951 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | 0.52% | 14,117 |
| Nov 26, 2025 | 39.00 | 39.50 | 38.30 | 38.60 | 38.60 | -1.53% | 35,746 |
| Nov 25, 2025 | 40.00 | 40.00 | 38.70 | 39.20 | 39.20 | -0.76% | 10,466 |
| Nov 24, 2025 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -1.25% | 2,932 |
| Nov 21, 2025 | 41.00 | 41.00 | 39.60 | 40.00 | 40.00 | - | 2,378 |
| Nov 20, 2025 | 40.10 | 41.00 | 40.00 | 40.00 | 40.00 | -0.25% | 1,962 |
| Nov 19, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | 1.01% | 9,081 |
| Nov 18, 2025 | 39.80 | 41.30 | 39.30 | 39.70 | 39.70 | -0.25% | 7,999 |